NYSE:OVV | Historical Stock Price | Ovintiv Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-04-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.33$6.90$20.45$60.60$179.62$532.392002-04-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$98.80$227.95647,160——
2012-12-28$97.95$225.99378,720——
2012-12-27$98.75$227.83547,040——
2012-12-26$98.60$227.48311,100——
2012-12-24$99.10$228.64309,360——
2012-12-21$101.25$233.60838,240——
2012-12-20$102.00$235.33766,440——
2012-12-19$101.05$233.14770,500——
2012-12-18$101.60$234.411,209,380——
2012-12-17$100.50$231.871,029,780——
2012-12-14$100.75$232.451,474,300——
2012-12-13$105.40$243.171,891,780——
2012-12-12$103.75$239.37744,100——
2012-12-11$105.25$240.52511,060——
2012-12-10$106.30$242.92889,800——
2012-12-07$106.35$243.03817,280——
2012-12-06$107.10$244.75608,480——
2012-12-05$108.70$248.40725,800——
2012-12-04$106.55$243.49474,240——
2012-12-03$108.50$247.95547,460——
2012-11-30$108.95$248.98441,720——
2012-11-29$108.40$247.72936,160——
2012-11-28$109.30$249.781,067,920——
2012-11-27$105.45$240.98399,020——
2012-11-26$106.50$243.38500,380——
2012-11-23$108.25$247.38318,680——
2012-11-21$104.95$239.83441,240——
2012-11-20$104.40$238.58600,040——
2012-11-19$105.60$241.32806,180——
2012-11-16$104.90$239.721,156,380——
2012-11-15$102.50$234.24836,520——
2012-11-14$103.40$236.291,191,560——
2012-11-13$103.70$236.981,088,300——
2012-11-12$103.90$237.44544,820——
2012-11-09$104.15$238.011,525,300——
2012-11-08$105.50$241.091,059,560——
2012-11-07$109.55$250.35824,000——
2012-11-06$112.35$256.75594,920——
2012-11-05$111.45$254.69556,120——
2012-11-02$110.50$252.52580,580——
2012-11-01$113.00$258.23599,340——
2012-10-31$112.75$257.66869,500——
2012-10-26$112.60$257.32854,140——
2012-10-25$112.10$256.171,072,480——
2012-10-24$110.10$251.601,146,280——
2012-10-23$113.30$258.921,436,700——
2012-10-22$115.10$263.031,800,200——
2012-10-19$119.55$273.201,511,520——
2012-10-18$119.90$274.002,791,920——
2012-10-17$116.30$265.771,474,660——
2012-10-16$112.75$257.66470,880——
2012-10-15$111.55$254.92466,980——
2012-10-12$111.60$255.03621,620——
2012-10-11$111.30$254.351,292,940——
2012-10-10$108.10$247.03761,940——
2012-10-09$108.75$248.521,060,300——
2012-10-08$108.65$248.29552,960——
2012-10-05$108.85$248.751,301,120——
2012-10-04$111.35$254.461,190,320——
2012-10-03$112.55$257.20800,040——
2012-10-02$114.35$261.32898,820——
2012-10-01$113.85$260.171,652,760——
2012-09-28$109.60$250.461,268,780——
2012-09-27$109.20$249.551,358,560——
2012-09-26$109.25$249.66852,720——
2012-09-25$109.35$249.89828,080——
2012-09-24$111.80$255.49483,780——
2012-09-21$114.90$262.57860,860——
2012-09-20$113.70$259.831,050,660——
2012-09-19$112.70$257.55854,920——
2012-09-18$112.85$257.891,026,260——
2012-09-17$114.65$262.00906,380——
2012-09-14$117.05$267.491,248,980——
2012-09-13$116.65$266.57785,780——
2012-09-12$114.05$260.631,262,560——
2012-09-11$114.85$260.171,169,020——
2012-09-10$112.95$255.87828,620——
2012-09-07$113.35$256.78893,180——
2012-09-06$110.65$250.661,087,680——
2012-09-05$107.80$244.20898,040——
2012-09-04$109.35$247.71702,760——
2012-08-31$111.00$251.45796,080——
2012-08-30$108.35$245.451,012,460——
2012-08-29$109.40$247.83705,240——
2012-08-28$110.60$250.55674,880——
2012-08-27$111.30$252.13815,560——
2012-08-24$108.50$245.79663,860——
2012-08-23$108.75$246.35954,720——
2012-08-22$111.20$251.90886,760——
2012-08-21$111.15$251.79893,460——
2012-08-20$111.75$253.15768,540——
2012-08-17$111.95$253.60727,400——
2012-08-16$113.50$257.111,153,320——
2012-08-15$111.80$253.26973,000——
2012-08-14$113.00$255.98891,520——
2012-08-13$110.75$250.89934,620——
2012-08-10$113.85$257.911,274,880——
2012-08-09$113.95$258.13995,500——
2012-08-08$112.90$255.761,217,640——
2012-08-07$113.10$256.211,327,880——
2012-08-06$109.55$248.17750,620——
2012-08-03$108.15$245.001,309,540——
2012-08-02$106.65$241.601,566,380——
2012-08-01$111.65$252.921,898,660——
2012-07-31$111.25$252.022,276,540——
2012-07-30$108.85$246.581,566,060——
2012-07-27$106.10$240.352,262,280——
2012-07-26$100.80$228.351,138,400——
2012-07-25$98.90$224.041,762,640——
2012-07-24$101.90$230.841,882,540——
2012-07-23$105.55$239.112,036,720——
2012-07-20$102.70$232.651,110,260——
2012-07-19$103.60$234.691,229,140——
2012-07-18$102.55$232.311,285,640——
2012-07-17$101.85$230.721,281,420——
2012-07-16$98.50$223.14735,580——
2012-07-13$98.40$222.91957,120——
2012-07-12$98.15$222.341,377,300——
2012-07-11$98.45$223.021,009,100——
2012-07-10$97.90$221.781,424,960——
2012-07-09$101.05$228.911,230,560——
2012-07-06$100.55$227.781,308,120——
2012-07-05$102.40$231.971,148,540——
2012-07-03$104.90$237.63734,940——
2012-07-02$102.35$231.861,174,320——
2012-06-29$104.15$235.932,002,240——
2012-06-28$101.80$230.613,266,880——
2012-06-27$96.30$218.151,728,080——
2012-06-26$93.15$211.022,262,620——
2012-06-25$95.20$215.661,712,440——
2012-06-22$99.30$224.951,437,100——
2012-06-21$99.15$224.614,420,920——
2012-06-20$108.40$245.562,161,800——
2012-06-19$111.75$253.151,449,100——
2012-06-18$111.80$253.262,012,780——
2012-06-15$110.55$250.432,533,800——
2012-06-14$104.55$236.841,760,460——
2012-06-13$100.75$228.231,011,400——
2012-06-12$102.75$230.501,251,040——
2012-06-11$100.40$225.23985,220——
2012-06-08$101.45$227.58905,160——
2012-06-07$101.85$228.481,710,620——
2012-06-06$104.05$233.411,368,160——
2012-06-05$101.10$226.802,299,320——
2012-06-04$94.75$212.551,268,560——
2012-06-01$95.85$215.021,140,960——
2012-05-31$99.45$223.091,572,420——
2012-05-30$99.25$222.651,043,660——
2012-05-29$103.90$233.081,342,580——
2012-05-25$102.50$229.941,245,140——
2012-05-24$101.30$227.241,315,200——
2012-05-23$102.95$230.951,463,140——
2012-05-22$102.45$229.821,952,400——
2012-05-21$101.70$228.141,231,820——
2012-05-18$98.15$220.181,731,920——
2012-05-17$97.65$219.061,636,800——
2012-05-16$99.55$223.321,462,700——
2012-05-15$100.00$224.331,459,420——
2012-05-14$102.55$230.051,174,280——
2012-05-11$106.00$237.791,763,000——
2012-05-10$108.30$242.952,235,460——
2012-05-09$111.10$249.232,840,060——
2012-05-08$107.45$241.042,448,620——
2012-05-07$107.70$241.602,085,960——
2012-05-04$104.45$234.311,784,120——
2012-05-03$104.35$234.091,855,480——
2012-05-02$104.35$234.092,589,320——
2012-05-01$107.90$242.053,026,960——
2012-04-30$104.70$234.872,159,200——
2012-04-27$102.75$230.503,049,880——
2012-04-26$98.70$221.412,906,420——
2012-04-25$93.25$209.191,898,020——
2012-04-24$89.00$199.651,046,560——
2012-04-23$88.95$199.541,135,280——
2012-04-20$90.10$202.12729,300——
2012-04-19$90.35$202.68818,880——
2012-04-18$90.10$202.121,121,620——
2012-04-17$89.05$199.76872,620——
2012-04-16$87.50$196.291,085,060——
2012-04-13$88.30$198.081,388,400——
2012-04-12$91.10$204.361,501,760——
2012-04-11$89.80$201.451,354,300——
2012-04-10$90.50$203.021,098,580——
2012-04-09$92.85$208.29844,280——
2012-04-05$94.05$210.981,064,420——
2012-04-04$95.00$213.111,482,380——
2012-04-03$97.55$218.831,161,920——
2012-04-02$98.80$221.641,126,540——
2012-03-30$98.25$220.40827,380——
2012-03-29$98.90$221.861,780,280——
2012-03-28$100.90$226.351,103,900——
2012-03-27$101.50$227.69595,460——
2012-03-26$102.85$230.72620,500——
2012-03-23$102.45$229.82949,640——
2012-03-22$100.95$226.461,243,320——
2012-03-21$105.05$235.661,024,420——
2012-03-20$103.55$232.29801,940——
2012-03-19$105.60$236.891,417,060——
2012-03-16$102.25$229.381,123,020——
2012-03-15$99.25$222.65767,700——
2012-03-14$98.60$221.19792,920——
2012-03-13$99.65$223.54864,320——
2012-03-12$98.15$217.94949,300——
2012-03-09$99.35$220.60915,440——
2012-03-08$99.35$220.60703,800——
2012-03-07$98.00$217.601,279,520——
2012-03-06$97.45$216.381,317,500——
2012-03-05$100.65$223.49967,480——
2012-03-02$102.55$227.701,143,600——
2012-03-01$101.75$225.931,364,740——
2012-02-29$102.00$226.481,470,940——
2012-02-28$100.45$223.04973,160——
2012-02-27$98.95$219.71847,100——
2012-02-24$98.45$218.601,023,700——
2012-02-23$99.65$221.271,186,340——
2012-02-22$99.35$220.601,072,620——
2012-02-21$100.05$222.151,022,700——
2012-02-17$100.50$223.152,074,400——
2012-02-16$101.15$224.602,264,400——
2012-02-15$96.80$214.941,394,960——
2012-02-14$96.80$214.941,273,700——
2012-02-13$95.55$212.16750,060——
2012-02-10$94.90$210.72939,480——
2012-02-09$96.75$214.831,328,260——
2012-02-08$97.75$217.051,459,740——
2012-02-07$99.65$221.271,437,240——
2012-02-06$101.50$225.371,124,660——
2012-02-03$99.25$220.38875,840——
2012-02-02$99.45$220.821,543,120——
2012-02-01$94.50$209.83899,460——
2012-01-31$95.65$212.381,245,500——
2012-01-30$97.00$215.38680,160——
2012-01-27$98.00$217.601,163,380——
2012-01-26$98.40$218.492,014,280——
2012-01-25$103.25$229.263,152,460——
2012-01-24$93.35$207.281,064,200——
2012-01-23$94.45$209.721,938,640——
2012-01-20$87.45$194.18933,020——
2012-01-19$87.20$193.621,541,760——
2012-01-18$87.65$194.621,357,600——
2012-01-17$86.50$192.071,435,200——
2012-01-13$87.45$194.181,421,840——
2012-01-12$89.50$198.731,830,620——
2012-01-11$91.35$202.841,549,860——
2012-01-10$92.75$205.941,054,440——
2012-01-09$93.50$207.61755,760——
2012-01-06$93.85$208.39879,360——
2012-01-05$96.10$213.38644,040——
2012-01-04$96.90$215.16794,500——
2012-01-03$96.25$213.72902,360——