TSX · OVV · stock

Ovintiv Inc. (OVV) stock price history

Every TSX trading session of Ovintiv Inc. from Aug 23, 2001 to Sep 28, 2026: 6,302 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get OVV data, free keyYear by year table

OVV adjusted close, 2001 to 2026

OVVOvintiv Inc.
CA$84.36+43.5% over one year
20052010201520202025
CA$161.72
All time high, 2008
CA$93.78
52 week high, CA$49.00 low
6,302
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

OVV key facts

  • Ovintiv Inc. (OVV) closed at CA$84.36 on Sep 28, 2026 on TSX.
  • OVV's all time high close is CA$161.72, set on Jun 18, 2008; its all time low close is CA$2.43 on Mar 9, 2020.
  • OVV's 52 week range is CA$49.00 to CA$93.78.
  • OVV returned +43.5% over the year to Sep 28, 2026 and +128.6% over five years.
  • Over ten years OVV returned +72%, +5.5% a year compounded.
  • OVV's deepest drawdown was -98.5% from Jun 18, 2008 to Mar 9, 2020.
  • DataCedar holds 6,302 daily sessions of OVV history from Aug 23, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OVV price chart, 2001 to 2026

OVV adjusted close, Aug 23, 2001 to Sep 28, 2026CA$2.92CA$10.81CA$40.00CA$147.9620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

OVV returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.6%
3 months+12.5%
6 months-1.2%
Year to date+58.1%
1 year+43.5%
3 years+37.8%
5 years+128.6%
10 years+71.5%
Since Aug 23, 2001+198.0%
Compound annual growth, 25.1 years+4.4%

OVV records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$161.72 on Jun 18, 2008
All time low close
CA$2.43 on Mar 9, 2020
52 week high
CA$93.78 on Sep 15, 2026
52 week low
CA$49.00 on Nov 5, 2025
Deepest drawdown
-98.5% from Jun 18, 2008 to Mar 9, 2020, not yet recovered
Best single session
+38.0% on Mar 10, 2020
Worst single session
-72.4% on Mar 9, 2020
Volatility, 1 year annualised
35.8%
Sessions closing higher, 1 year
56%
Growth of 1 since 2001
3.0×
Best calendar year
2021, +136%
Worst calendar year
2015, -55%

OVV price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Aug 23, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$52.66CA$93.78CA$50.16CA$84.36+59.3%48.3M186
2025CA$56.47CA$63.73CA$40.80CA$52.97-4.8%52.4M251
2024CA$54.88CA$71.69CA$47.20CA$55.66+2.9%31.7M252
2023CA$61.80CA$65.20CA$39.36CA$54.09-12.8%53.2M250
2022CA$39.72CA$70.69CA$38.71CA$62.01+64.1%94.8M250
2021CA$16.29CA$44.44CA$16.28CA$37.79+136.3%110.5M251
2020CA$25.38CA$26.65CA$2.43CA$15.99-36.0%525.7M252
2019CA$31.11CA$42.03CA$20.55CA$25.01-21.7%378.6M251
2018CA$67.88CA$75.01CA$27.95CA$31.92-52.8%195.2M251
2017CA$64.84CA$72.75CA$42.42CA$67.68+7.0%218.2M250
2016CA$27.88CA$70.94CA$16.49CA$63.24+125.8%312.2M251
2015CA$62.46CA$68.87CA$25.85CA$28.00-55.1%179.9M251
2014CA$72.77CA$102.64CA$51.32CA$62.35-14.4%117.5M251
2013CA$72.92CA$78.64CA$64.60CA$72.85+1.2%117.9M251
2012CA$67.84CA$86.55CA$60.80CA$72.00+8.1%123.9M251
2011CA$101.05CA$117.71CA$64.85CA$66.58-33.0%120.5M250
2010CA$114.44CA$121.92CA$93.25CA$99.31-12.5%128M251
2009CA$95.98CA$116.07CA$75.18CA$113.47+18.3%112.4M251
2008CA$111.82CA$162.11CA$69.07CA$95.93-13.6%158.8M252
2007CA$87.46CA$116.29CA$83.56CA$111.00+27.6%119.9M252
2006CA$85.23CA$100.93CA$72.30CA$86.98+2.9%160.3M251
2005CA$52.74CA$111.82CA$52.02CA$84.52+54.6%170.8M251
2004CA$40.38CA$55.95CA$40.38CA$54.65+35.4%149.5M253
2003CA$38.38CA$42.23CA$35.24CA$40.38+5.4%144.9M252
2002CA$31.85CA$39.80CA$28.30CA$38.32+19.1%146.3M252
2001CA$28.35CA$36.10CA$27.19CA$32.16n/a45.6M88

OVV monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$84.36-7.0%
August 2026CA$90.67+4.1%
July 2026CA$87.09+17.1%
June 2026CA$74.35-2.8%
May 2026CA$76.48-7.6%
April 2026CA$82.75+1.2%
March 2026CA$81.78+20.6%
February 2026CA$67.79+16.4%
January 2026CA$58.25+10.0%
December 2025CA$52.97-5.1%
November 2025CA$55.81+8.6%
October 2025CA$51.41-6.4%

About the OVV data

Daily bars. 6,302 sessions from Aug 23, 2001 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/OVV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • OR OR Royalties Inc.
  • ORE Orezone Gold Corporation
  • ORIO Orion Digital Corp.
  • OTEX Open Text Corporation
  • PAAS Pan American Silver Corp.
  • PBL Pollard Banknote Limited
  • PCA Phoenix Metals Corp.
  • PD Precision Drilling Corporation

Common questions

OVV share price history

Start with any symbol.

Start free