Ovintiv Inc. (TSX:OVV)
Canada
· Delayed Price · Currency is CAD 71.96
+1.35 (1.91%)
At close: Mar 5, 2026
Ovintiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.84 | 72.79 | 70.84 | 71.96 | 71.96 | 1.91% | 334,166 |
| Mar 4, 2026 | 69.67 | 70.71 | 69.05 | 70.61 | 70.61 | -0.21% | 182,630 |
| Mar 3, 2026 | 72.00 | 72.85 | 69.90 | 70.76 | 70.76 | -0.73% | 351,602 |
| Mar 2, 2026 | 70.88 | 71.38 | 69.37 | 71.28 | 71.28 | 3.54% | 351,840 |
| Feb 27, 2026 | 68.29 | 69.16 | 66.94 | 68.84 | 68.84 | 1.82% | 347,578 |
| Feb 26, 2026 | 66.50 | 68.62 | 65.66 | 67.61 | 67.61 | 0.21% | 267,915 |
| Feb 25, 2026 | 68.72 | 68.84 | 66.57 | 67.47 | 67.47 | -1.68% | 278,418 |
| Feb 24, 2026 | 70.38 | 70.50 | 67.78 | 68.62 | 68.62 | -1.46% | 348,606 |
| Feb 23, 2026 | 68.93 | 69.68 | 68.44 | 69.64 | 69.64 | 0.69% | 239,628 |
| Feb 20, 2026 | 69.05 | 69.58 | 67.99 | 69.16 | 69.16 | -0.36% | 270,291 |
| Feb 19, 2026 | 67.90 | 70.12 | 67.86 | 69.41 | 69.41 | 3.30% | 318,424 |
| Feb 18, 2026 | 65.00 | 67.42 | 64.72 | 67.19 | 67.19 | 6.97% | 540,353 |
| Feb 17, 2026 | 63.88 | 64.91 | 61.57 | 62.81 | 62.81 | -1.68% | 368,428 |
| Feb 13, 2026 | 62.12 | 64.41 | 62.12 | 63.88 | 63.88 | 2.11% | 478,378 |
| Feb 12, 2026 | 64.90 | 64.90 | 60.91 | 62.56 | 62.56 | -3.55% | 491,766 |
| Feb 11, 2026 | 63.95 | 65.36 | 63.87 | 64.86 | 64.86 | 2.63% | 463,511 |
| Feb 10, 2026 | 63.88 | 63.88 | 62.90 | 63.20 | 63.20 | -0.82% | 460,935 |
| Feb 9, 2026 | 63.20 | 64.16 | 62.74 | 63.72 | 63.72 | 0.35% | 467,668 |
| Feb 6, 2026 | 61.16 | 63.76 | 61.03 | 63.50 | 63.50 | 3.34% | 471,121 |
| Feb 5, 2026 | 62.42 | 62.42 | 60.28 | 61.45 | 61.45 | -2.52% | 327,009 |
| Feb 4, 2026 | 60.03 | 63.21 | 60.03 | 63.04 | 63.04 | 4.80% | 705,112 |
| Feb 3, 2026 | 58.14 | 60.66 | 58.06 | 60.15 | 60.15 | 3.56% | 762,292 |
| Feb 2, 2026 | 57.26 | 58.66 | 56.96 | 58.08 | 58.08 | -1.81% | 287,721 |
| Jan 30, 2026 | 58.44 | 60.14 | 57.90 | 59.15 | 59.15 | 0.89% | 478,774 |
| Jan 29, 2026 | 58.60 | 59.95 | 58.50 | 58.63 | 58.63 | 1.16% | 563,410 |
| Jan 28, 2026 | 58.30 | 58.86 | 57.54 | 57.96 | 57.96 | -0.24% | 274,083 |
| Jan 27, 2026 | 56.77 | 58.16 | 56.46 | 58.10 | 58.10 | 2.40% | 441,406 |
| Jan 26, 2026 | 56.42 | 56.76 | 54.80 | 56.74 | 56.74 | 0.91% | 845,928 |
| Jan 23, 2026 | 57.47 | 57.81 | 55.94 | 56.23 | 56.23 | 0.14% | 291,043 |
| Jan 22, 2026 | 55.80 | 56.69 | 55.74 | 56.15 | 56.15 | -0.48% | 269,296 |
| Jan 21, 2026 | 55.82 | 57.44 | 55.28 | 56.42 | 56.42 | 3.16% | 404,496 |
| Jan 20, 2026 | 55.24 | 56.02 | 54.40 | 54.69 | 54.69 | -0.96% | 303,237 |
| Jan 19, 2026 | 54.92 | 55.73 | 54.92 | 55.22 | 55.22 | -0.02% | 64,913 |
| Jan 16, 2026 | 55.91 | 55.91 | 54.98 | 55.23 | 55.23 | -0.56% | 325,030 |
| Jan 15, 2026 | 55.11 | 56.37 | 54.35 | 55.54 | 55.54 | -0.93% | 435,292 |
| Jan 14, 2026 | 55.36 | 57.11 | 55.12 | 56.06 | 56.06 | 2.13% | 719,636 |
| Jan 13, 2026 | 54.75 | 56.28 | 54.62 | 54.89 | 54.89 | 1.46% | 561,289 |
| Jan 12, 2026 | 54.35 | 54.65 | 53.65 | 54.10 | 54.10 | 0.54% | 473,160 |
| Jan 9, 2026 | 53.96 | 54.20 | 53.25 | 53.81 | 53.81 | 0.35% | 252,580 |
| Jan 8, 2026 | 51.84 | 55.05 | 51.80 | 53.62 | 53.62 | 4.69% | 833,282 |
| Jan 7, 2026 | 52.15 | 52.15 | 50.93 | 51.22 | 51.22 | -1.69% | 377,795 |
| Jan 6, 2026 | 53.34 | 53.78 | 51.92 | 52.10 | 52.10 | -2.42% | 424,494 |
| Jan 5, 2026 | 55.77 | 56.35 | 52.44 | 53.39 | 53.39 | -3.97% | 602,651 |
| Jan 2, 2026 | 53.47 | 55.82 | 53.36 | 55.60 | 55.60 | 3.36% | 382,703 |
| Dec 31, 2025 | 54.18 | 54.34 | 53.48 | 53.79 | 53.79 | -0.70% | 131,117 |
| Dec 30, 2025 | 53.50 | 54.42 | 53.49 | 54.17 | 54.17 | 1.92% | 230,560 |
| Dec 29, 2025 | 52.24 | 53.15 | 52.24 | 53.15 | 53.15 | 2.05% | 191,318 |
| Dec 24, 2025 | 52.00 | 52.42 | 51.45 | 52.08 | 52.08 | 0.06% | 104,762 |
| Dec 23, 2025 | 52.07 | 52.58 | 51.85 | 52.05 | 52.05 | -0.15% | 209,359 |
| Dec 22, 2025 | 52.53 | 53.51 | 51.97 | 52.13 | 52.13 | 0.97% | 206,437 |
| Dec 19, 2025 | 51.19 | 52.20 | 51.19 | 51.63 | 51.63 | 0.98% | 224,091 |
| Dec 18, 2025 | 53.42 | 53.48 | 51.08 | 51.13 | 51.13 | -4.39% | 278,029 |
| Dec 17, 2025 | 51.74 | 53.54 | 51.60 | 53.48 | 53.48 | 4.23% | 401,841 |
| Dec 16, 2025 | 53.10 | 53.13 | 51.06 | 51.31 | 51.31 | -5.03% | 409,415 |
| Dec 15, 2025 | 55.26 | 55.29 | 53.24 | 54.03 | 54.03 | -2.61% | 375,889 |
| Dec 12, 2025 | 55.93 | 56.62 | 55.48 | 55.48 | 55.07 | -0.54% | 219,709 |
| Dec 11, 2025 | 56.63 | 56.94 | 55.48 | 55.78 | 55.36 | -2.92% | 204,552 |
| Dec 10, 2025 | 57.30 | 57.64 | 56.50 | 57.46 | 57.03 | 0.14% | 231,989 |
| Dec 9, 2025 | 57.91 | 58.31 | 57.00 | 57.38 | 56.95 | -1.07% | 141,233 |
| Dec 8, 2025 | 58.00 | 59.00 | 57.42 | 58.00 | 57.57 | -0.85% | 143,709 |
| Dec 5, 2025 | 59.00 | 60.02 | 58.45 | 58.50 | 58.06 | -0.86% | 151,596 |
| Dec 4, 2025 | 58.90 | 59.69 | 58.72 | 59.01 | 58.57 | -0.08% | 128,789 |
| Dec 3, 2025 | 57.33 | 59.15 | 56.99 | 59.06 | 58.62 | 3.60% | 371,876 |
| Dec 2, 2025 | 58.11 | 58.11 | 56.97 | 57.01 | 56.59 | -2.03% | 204,868 |
| Dec 1, 2025 | 57.14 | 58.84 | 57.14 | 58.19 | 57.76 | 1.91% | 305,955 |
| Nov 28, 2025 | 56.66 | 57.51 | 56.35 | 57.10 | 56.67 | 0.46% | 135,944 |
| Nov 27, 2025 | 56.81 | 57.00 | 56.60 | 56.84 | 56.42 | 0.07% | 43,331 |
| Nov 26, 2025 | 55.46 | 57.31 | 55.33 | 56.80 | 56.38 | 3.24% | 383,335 |
| Nov 25, 2025 | 55.04 | 55.54 | 54.49 | 55.02 | 54.61 | -1.50% | 200,491 |
| Nov 24, 2025 | 54.80 | 56.00 | 54.03 | 55.86 | 55.44 | 1.71% | 187,697 |
| Nov 21, 2025 | 54.03 | 55.30 | 53.47 | 54.92 | 54.51 | 0.99% | 294,381 |
| Nov 20, 2025 | 55.50 | 57.20 | 54.34 | 54.38 | 53.97 | -1.18% | 452,153 |
| Nov 19, 2025 | 53.47 | 55.15 | 52.80 | 55.03 | 54.62 | 0.71% | 305,465 |
| Nov 18, 2025 | 53.49 | 55.02 | 52.98 | 54.64 | 54.23 | 1.79% | 366,138 |
| Nov 17, 2025 | 54.75 | 55.00 | 53.41 | 53.68 | 53.28 | -2.26% | 344,028 |
| Nov 14, 2025 | 54.47 | 55.11 | 53.55 | 54.92 | 54.51 | 0.90% | 542,349 |
| Nov 13, 2025 | 54.02 | 55.16 | 53.34 | 54.43 | 54.02 | 1.64% | 485,881 |
| Nov 12, 2025 | 54.61 | 55.17 | 53.49 | 53.55 | 53.15 | -2.99% | 649,551 |
| Nov 11, 2025 | 54.85 | 55.72 | 54.42 | 55.20 | 54.79 | 1.36% | 711,129 |
| Nov 10, 2025 | 54.75 | 54.89 | 53.60 | 54.46 | 54.05 | -0.15% | 609,088 |
| Nov 7, 2025 | 53.14 | 54.64 | 52.59 | 54.54 | 54.13 | 2.91% | 1,104,448 |
| Nov 6, 2025 | 52.53 | 53.63 | 51.87 | 53.00 | 52.60 | 2.57% | 608,806 |
| Nov 5, 2025 | 50.50 | 55.00 | 50.13 | 51.67 | 51.28 | -1.66% | 2,010,679 |
| Nov 4, 2025 | 52.25 | 52.68 | 51.30 | 52.54 | 52.15 | -0.44% | 188,789 |
| Nov 3, 2025 | 52.52 | 53.13 | 51.80 | 52.77 | 52.38 | 0.32% | 238,596 |
| Oct 31, 2025 | 52.29 | 52.74 | 51.63 | 52.60 | 52.21 | 1.86% | 149,952 |
| Oct 30, 2025 | 51.14 | 52.30 | 51.14 | 51.64 | 51.26 | 0.45% | 84,613 |
| Oct 29, 2025 | 51.02 | 51.88 | 50.98 | 51.41 | 51.03 | 0.78% | 148,007 |
| Oct 28, 2025 | 51.92 | 51.99 | 50.81 | 51.01 | 50.63 | -2.45% | 178,961 |
| Oct 27, 2025 | 52.78 | 53.40 | 52.23 | 52.29 | 51.90 | -0.87% | 121,984 |
| Oct 24, 2025 | 53.25 | 54.32 | 52.74 | 52.75 | 52.36 | -0.72% | 283,989 |
| Oct 23, 2025 | 52.63 | 53.55 | 52.28 | 53.13 | 52.73 | 3.89% | 288,194 |
| Oct 22, 2025 | 51.26 | 51.82 | 50.49 | 51.14 | 50.76 | 0.93% | 149,720 |
| Oct 21, 2025 | 50.70 | 51.19 | 50.30 | 50.67 | 50.29 | -0.45% | 114,054 |
| Oct 20, 2025 | 50.47 | 51.26 | 50.25 | 50.90 | 50.52 | 1.01% | 91,708 |
| Oct 17, 2025 | 51.37 | 51.55 | 50.28 | 50.39 | 50.01 | -1.60% | 183,065 |
| Oct 16, 2025 | 52.40 | 52.60 | 50.76 | 51.21 | 50.83 | -2.16% | 212,923 |
| Oct 15, 2025 | 53.18 | 53.18 | 52.04 | 52.34 | 51.95 | 1.20% | 123,841 |
| Oct 14, 2025 | 51.46 | 52.66 | 51.46 | 51.72 | 51.33 | 0.06% | 261,265 |
| Oct 10, 2025 | 54.28 | 54.32 | 51.67 | 51.69 | 51.30 | -5.81% | 519,700 |