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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.36$39.662,693,800——
2020-12-30$14.47$39.971,815,000——
2020-12-29$14.04$38.782,141,700——
2020-12-28$13.89$38.372,392,000——
2020-12-24$14.57$40.241,131,000——
2020-12-23$14.77$40.803,417,000——
2020-12-22$13.82$38.172,130,500——
2020-12-21$14.38$39.723,361,200——
2020-12-18$14.90$41.167,464,800——
2020-12-17$15.06$41.603,543,800——
2020-12-16$14.64$40.444,226,600——
2020-12-15$14.85$41.022,968,600——
2020-12-14$14.58$40.274,132,500——
2020-12-11$15.38$42.224,105,700——
2020-12-10$15.24$41.846,202,900——
2020-12-09$14.89$40.884,735,600——
2020-12-08$15.08$41.403,305,700——
2020-12-07$14.53$39.895,317,700——
2020-12-04$15.16$41.626,129,000——
2020-12-03$13.47$36.982,915,200——
2020-12-02$13.27$36.433,448,700——
2020-12-01$12.83$35.223,654,000——
2020-11-30$12.76$35.036,604,200——
2020-11-27$13.87$38.085,377,900——
2020-11-25$13.73$37.694,458,700——
2020-11-24$13.48$37.014,109,600——
2020-11-23$13.03$35.774,367,700——
2020-11-20$12.20$33.494,031,200——
2020-11-19$12.43$34.125,339,000——
2020-11-18$12.27$33.685,143,300——
2020-11-17$12.29$33.744,579,400——
2020-11-16$11.93$32.755,672,500——
2020-11-13$11.07$30.393,572,300——
2020-11-12$10.34$28.393,623,700——
2020-11-11$10.89$29.904,604,800——
2020-11-10$11.26$30.915,477,400——
2020-11-09$11.21$30.779,341,400——
2020-11-06$9.34$25.643,909,700——
2020-11-05$9.51$26.113,488,600——
2020-11-04$9.63$26.444,190,600——
2020-11-03$9.67$26.556,112,100——
2020-11-02$9.72$26.683,920,800——
2020-10-30$9.20$25.265,165,500——
2020-10-29$9.12$25.046,635,800——
2020-10-28$8.58$23.556,333,600——
2020-10-27$9.27$25.453,265,500——
2020-10-26$9.13$25.064,925,800——
2020-10-23$9.97$27.373,461,300——
2020-10-22$9.99$27.424,109,900——
2020-10-21$9.38$25.753,345,000——
2020-10-20$9.55$26.223,247,800——
2020-10-19$9.28$25.483,087,900——
2020-10-16$9.32$25.593,055,100——
2020-10-15$9.73$26.713,923,300——
2020-10-14$9.64$26.463,860,300——
2020-10-13$9.48$26.024,150,100——
2020-10-12$9.41$25.832,739,300——
2020-10-09$9.47$26.003,915,800——
2020-10-08$9.78$26.855,287,000——
2020-10-07$8.79$24.134,758,400——
2020-10-06$8.16$22.405,562,900——
2020-10-05$8.47$23.254,560,200——
2020-10-02$7.75$21.286,621,400——
2020-10-01$7.40$20.316,924,000——
2020-09-30$8.16$22.404,910,700——
2020-09-29$8.20$22.515,718,800——
2020-09-28$8.79$24.135,736,000——
2020-09-25$8.62$23.664,376,100——
2020-09-24$8.81$24.195,316,400——
2020-09-23$8.44$23.176,137,700——
2020-09-22$9.18$25.203,422,600——
2020-09-21$9.23$25.345,976,400——
2020-09-18$10.19$27.9714,472,200——
2020-09-17$9.89$27.154,121,300——
2020-09-16$10.15$27.865,042,800——
2020-09-15$9.15$25.124,279,700——
2020-09-14$8.96$24.606,030,400——
2020-09-11$8.58$23.305,249,000——
2020-09-10$8.68$23.575,643,000——
2020-09-09$9.43$25.604,253,200——
2020-09-08$9.43$25.604,893,700——
2020-09-04$10.45$28.372,647,700——
2020-09-03$10.43$28.324,391,400——
2020-09-02$10.62$28.844,191,600——
2020-09-01$11.19$30.382,895,800——
2020-08-31$11.08$30.082,714,200——
2020-08-28$11.50$31.222,224,000——
2020-08-27$11.44$31.062,608,800——
2020-08-26$11.23$30.492,023,300——
2020-08-25$11.75$31.902,324,600——
2020-08-24$11.60$31.503,201,600——
2020-08-21$11.01$29.893,816,000——
2020-08-20$11.38$30.902,909,400——
2020-08-19$11.80$32.042,628,000——
2020-08-18$12.02$32.643,154,400——
2020-08-17$12.29$33.373,173,800——
2020-08-14$12.10$32.853,796,100——
2020-08-13$11.65$31.632,119,900——
2020-08-12$11.81$32.074,171,300——
2020-08-11$11.50$31.225,170,100——
2020-08-10$12.10$32.853,587,100——
2020-08-07$11.45$31.093,602,200——
2020-08-06$11.12$30.192,384,200——
2020-08-05$11.07$30.063,848,300——
2020-08-04$10.51$28.544,899,400——
2020-08-03$9.90$26.885,251,000——
2020-07-31$9.69$26.313,930,500——
2020-07-30$9.86$26.774,341,800——
2020-07-29$10.34$28.077,419,200——
2020-07-28$10.77$29.243,736,600——
2020-07-27$11.10$30.143,189,000——
2020-07-24$11.01$29.893,330,000——
2020-07-23$11.03$29.954,595,100——
2020-07-22$10.88$29.543,982,000——
2020-07-21$10.82$29.387,096,300——
2020-07-20$9.94$26.992,876,500——
2020-07-17$10.08$27.372,719,100——
2020-07-16$10.44$28.353,791,000——
2020-07-15$10.28$27.914,738,700——
2020-07-14$9.92$26.934,613,200——
2020-07-13$9.40$25.525,965,600——
2020-07-10$9.85$26.744,901,800——
2020-07-09$9.30$25.255,174,900——
2020-07-08$9.67$26.265,305,500——
2020-07-07$9.46$25.695,708,900——
2020-07-06$10.06$27.316,560,100——
2020-07-02$10.05$27.295,820,300——
2020-07-01$9.42$25.586,392,900——
2020-06-30$9.55$25.935,444,600——
2020-06-29$9.37$25.447,550,300——
2020-06-26$8.85$24.0346,194,000——
2020-06-25$9.96$27.049,799,600——
2020-06-24$9.42$25.5810,453,900——
2020-06-23$10.38$28.1811,956,600——
2020-06-22$10.47$28.4310,347,600——
2020-06-19$10.75$29.1926,570,900——
2020-06-18$10.73$29.1311,722,800——
2020-06-17$9.96$27.049,995,800——
2020-06-16$10.16$27.598,928,800——
2020-06-15$9.62$26.128,461,200——
2020-06-12$9.02$24.497,255,200——
2020-06-11$8.51$22.859,039,400——
2020-06-10$10.03$26.937,904,500——
2020-06-09$11.04$29.647,768,000——
2020-06-08$11.90$31.9516,051,000——
2020-06-05$10.51$28.2218,464,300——
2020-06-04$8.81$23.668,060,600——
2020-06-03$8.81$23.6610,983,900——
2020-06-02$8.98$24.116,766,000——
2020-06-01$8.39$22.538,200,100——
2020-05-29$7.69$20.6514,725,100——
2020-05-28$8.24$22.136,421,800——
2020-05-27$8.48$22.777,999,500——
2020-05-26$8.55$22.967,907,800——
2020-05-22$8.31$22.317,987,700——
2020-05-21$8.21$22.058,530,300——
2020-05-20$7.74$20.787,278,700——
2020-05-19$7.14$19.179,842,800——
2020-05-18$7.45$20.0010,049,100——
2020-05-15$6.34$17.027,006,200——
2020-05-14$6.08$16.336,699,800——
2020-05-13$5.91$15.879,686,400——
2020-05-12$6.37$17.1014,482,500——
2020-05-11$5.86$15.749,312,500——
2020-05-08$5.80$15.5711,778,200——
2020-05-07$5.33$14.318,937,900——
2020-05-06$5.15$13.837,771,900——
2020-05-05$5.51$14.8010,570,900——
2020-05-04$5.80$15.576,780,100——
2020-05-01$5.59$15.017,154,800——
2020-04-30$6.33$17.0018,002,000——
2020-04-29$5.46$14.6610,093,300——
2020-04-28$4.72$12.677,141,500——
2020-04-27$4.69$12.597,077,700——
2020-04-24$4.72$12.679,029,800——
2020-04-23$5.00$13.4311,202,000——
2020-04-22$4.48$12.038,403,500——
2020-04-21$3.90$10.478,726,400——
2020-04-20$3.74$10.047,965,600——
2020-04-17$4.04$10.856,613,200——
2020-04-16$3.61$9.695,308,900——
2020-04-15$3.84$10.318,332,700——
2020-04-14$4.40$11.817,759,400——
2020-04-13$4.65$12.496,387,800——
2020-04-09$4.37$11.7313,566,100——
2020-04-08$4.13$11.096,161,600——
2020-04-07$3.75$10.0712,012,400——
2020-04-06$3.42$9.188,033,500——
2020-04-03$3.43$9.219,298,400——
2020-04-02$3.16$8.4914,325,700——
2020-04-01$2.66$7.1411,867,200——
2020-03-31$2.70$7.2511,144,100——
2020-03-30$2.45$6.588,947,000——
2020-03-27$2.66$7.146,785,300——
2020-03-26$2.84$7.639,531,500——
2020-03-25$2.86$7.689,980,300——
2020-03-24$2.87$7.7111,319,400——
2020-03-23$2.45$6.5810,524,500——
2020-03-20$2.46$6.6118,936,700——
2020-03-19$2.75$7.3813,467,300——
2020-03-18$2.42$6.5013,685,300——
2020-03-17$2.81$7.5510,875,700——
2020-03-16$2.90$7.7915,670,000——
2020-03-13$3.09$8.3021,905,500——
2020-03-12$2.60$6.9818,489,900——
2020-03-11$2.90$7.5321,406,100——
2020-03-10$2.98$7.7440,754,600——
2020-03-09$2.22$5.7738,542,100——
2020-03-06$7.94$20.6311,887,600——
2020-03-05$9.36$24.327,182,400——
2020-03-04$10.61$27.573,621,300——
2020-03-03$10.80$28.065,099,900——
2020-03-02$11.43$29.706,076,700——
2020-02-28$11.55$30.0110,783,900——
2020-02-27$10.48$27.2310,976,800——
2020-02-26$11.90$30.926,332,100——
2020-02-25$12.92$33.575,331,700——
2020-02-24$14.38$37.364,134,200——
2020-02-21$15.82$41.103,030,900——
2020-02-20$16.31$42.384,491,100——
2020-02-19$16.22$42.143,988,300——
2020-02-18$15.37$39.933,125,200——
2020-02-14$15.89$41.282,934,400——
2020-02-13$16.27$42.271,632,800——
2020-02-12$16.44$42.712,701,800——
2020-02-11$16.37$42.532,117,200——
2020-02-10$16.36$42.513,192,900——
2020-02-07$16.88$43.866,147,000——
2020-02-06$16.92$43.963,315,100——
2020-02-05$16.83$43.734,570,600——
2020-02-04$15.62$40.582,846,100——
2020-02-03$15.55$40.402,875,900——
2020-01-31$15.63$40.614,175,500——
2020-01-30$16.06$41.734,864,000——
2020-01-29$16.09$41.805,089,000——
2020-01-28$17.25$44.823,974,600——
2020-01-27$17.34$45.052,376,500——
2020-01-24$18.95$49.237,184,060——
2020-01-23$20.20$52.487,115,960——
2020-01-22$19.70$51.184,255,900——
2020-01-21$19.80$51.444,121,660——
2020-01-17$20.45$53.134,030,220——
2020-01-16$21.40$55.603,140,240——
2020-01-15$21.15$54.953,503,040——
2020-01-14$21.20$55.084,573,140——
2020-01-13$21.75$56.513,661,260——
2020-01-10$21.75$56.515,028,060——
2020-01-09$22.25$57.813,613,120——
2020-01-08$22.50$58.464,237,360——
2020-01-07$24.40$63.392,304,380——
2020-01-06$24.50$63.652,683,980——
2020-01-03$24.00$62.364,504,380——
2020-01-02$23.70$61.583,383,040——