The highest closing price for Ovintiv (OVV) last month was $39.05, on May 13. It was up 7.1% for the month. The latest price is $38.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $35.82 | $36.27 | $35.26 | $35.55 | 24,051,000 |
May 29 2025 | $36.39 | $36.61 | $35.84 | $36.26 | 3,258,500 |
May 28 2025 | $36.69 | $36.92 | $36.05 | $36.16 | 3,795,200 |
May 27 2025 | $35.87 | $36.32 | $35.13 | $36.26 | 3,363,100 |
May 23 2025 | $34.73 | $35.68 | $34.73 | $35.59 | 3,202,800 |
May 22 2025 | $35.26 | $35.76 | $34.62 | $35.41 | 3,056,800 |
May 21 2025 | $36.49 | $36.65 | $35.61 | $35.65 | 2,911,300 |
May 20 2025 | $36.88 | $37.12 | $36.37 | $36.67 | 2,857,500 |
May 19 2025 | $36.52 | $36.98 | $36.15 | $36.80 | 2,631,400 |
May 16 2025 | $37.50 | $37.63 | $36.44 | $37.05 | 4,872,000 |
May 15 2025 | $37.55 | $37.87 | $36.83 | $37.35 | 3,552,900 |
May 14 2025 | $38.42 | $39.11 | $38.42 | $38.69 | 3,301,500 |
May 13 2025 | $38.14 | $39.38 | $37.80 | $39.05 | 4,114,100 |
May 12 2025 | $37.53 | $38.77 | $37.53 | $37.82 | 3,082,100 |
May 09 2025 | $35.92 | $36.12 | $35.33 | $35.87 | 3,344,100 |
May 08 2025 | $34.22 | $35.52 | $34.07 | $35.07 | 3,251,800 |
May 07 2025 | $34.84 | $34.84 | $33.01 | $33.61 | 6,422,700 |
May 06 2025 | $34.62 | $35.50 | $34.20 | $34.39 | 5,659,000 |
May 05 2025 | $34.31 | $34.73 | $33.95 | $34.17 | 2,563,900 |
May 02 2025 | $34.73 | $35.28 | $33.87 | $35.23 | 4,070,700 |
May 01 2025 | $33.18 | $34.61 | $33.18 | $34.13 | 2,763,800 |
Daily pricing data for Ovintiv dates back to 8/21/2001, and may be incomplete.
