Ovintiv Inc. (TSX:OVV)
Canada
· Delayed Price · Currency is CAD 79.95
+2.34 (3.02%)
Apr 28, 2026, 4:00 PM EST
Ovintiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.00 | 80.01 | 78.36 | 79.95 | 79.95 | 3.02% | 214,260 |
| Apr 27, 2026 | 76.53 | 78.02 | 76.53 | 77.61 | 77.61 | 1.89% | 227,912 |
| Apr 24, 2026 | 76.70 | 77.15 | 76.00 | 76.17 | 76.17 | -1.72% | 155,218 |
| Apr 23, 2026 | 77.00 | 77.85 | 76.18 | 77.50 | 77.50 | 1.71% | 156,415 |
| Apr 22, 2026 | 75.14 | 76.28 | 74.98 | 76.20 | 76.20 | 1.51% | 250,489 |
| Apr 21, 2026 | 72.83 | 75.16 | 72.79 | 75.07 | 75.07 | 3.00% | 139,219 |
| Apr 20, 2026 | 73.47 | 73.50 | 72.33 | 72.88 | 72.88 | 0.76% | 222,179 |
| Apr 17, 2026 | 72.46 | 72.52 | 69.77 | 72.33 | 72.33 | -5.19% | 416,428 |
| Apr 16, 2026 | 75.41 | 77.16 | 75.41 | 76.29 | 76.29 | 0.86% | 191,926 |
| Apr 15, 2026 | 75.46 | 76.30 | 74.74 | 75.64 | 75.64 | 0.24% | 153,249 |
| Apr 14, 2026 | 76.40 | 76.60 | 74.90 | 75.46 | 75.46 | -2.83% | 190,340 |
| Apr 13, 2026 | 78.74 | 79.00 | 76.85 | 77.66 | 77.66 | 0.05% | 239,010 |
| Apr 10, 2026 | 76.97 | 78.60 | 76.97 | 77.62 | 77.62 | 0.09% | 151,751 |
| Apr 9, 2026 | 79.07 | 79.93 | 76.75 | 77.55 | 77.55 | -1.35% | 225,930 |
| Apr 8, 2026 | 79.18 | 79.40 | 76.85 | 78.61 | 78.61 | -6.72% | 336,740 |
| Apr 7, 2026 | 83.10 | 85.18 | 83.00 | 84.27 | 84.27 | 1.95% | 267,715 |
| Apr 6, 2026 | 81.88 | 82.72 | 81.88 | 82.66 | 82.66 | 0.39% | 118,270 |
| Apr 2, 2026 | 84.09 | 84.28 | 81.20 | 82.34 | 82.34 | 3.29% | 217,681 |
| Apr 1, 2026 | 80.06 | 81.58 | 78.76 | 79.72 | 79.72 | -3.47% | 302,261 |
| Mar 31, 2026 | 84.64 | 85.67 | 80.54 | 82.59 | 82.59 | -2.23% | 298,773 |
| Mar 30, 2026 | 86.22 | 86.86 | 84.00 | 84.47 | 84.47 | -2.01% | 296,628 |
| Mar 27, 2026 | 85.59 | 86.70 | 84.89 | 86.20 | 86.20 | 1.52% | 312,551 |
| Mar 26, 2026 | 83.86 | 85.79 | 83.64 | 84.91 | 84.91 | 2.20% | 283,008 |
| Mar 25, 2026 | 80.25 | 83.09 | 80.25 | 83.08 | 83.08 | 2.34% | 253,421 |
| Mar 24, 2026 | 79.63 | 81.83 | 79.24 | 81.18 | 81.18 | 3.92% | 273,969 |
| Mar 23, 2026 | 76.75 | 79.16 | 76.24 | 78.12 | 78.12 | -0.06% | 284,312 |
| Mar 20, 2026 | 78.67 | 79.64 | 77.87 | 78.17 | 78.17 | -0.08% | 344,438 |
| Mar 19, 2026 | 76.97 | 79.12 | 76.97 | 78.23 | 78.23 | 1.70% | 339,704 |
| Mar 18, 2026 | 76.07 | 77.32 | 75.73 | 76.92 | 76.92 | 1.30% | 203,355 |
| Mar 17, 2026 | 75.55 | 76.88 | 75.30 | 75.93 | 75.93 | 1.17% | 194,518 |
| Mar 16, 2026 | 74.75 | 76.05 | 74.07 | 75.05 | 75.05 | -1.24% | 166,025 |
| Mar 13, 2026 | 74.10 | 76.13 | 74.10 | 75.99 | 75.99 | 1.52% | 230,337 |
| Mar 12, 2026 | 75.00 | 76.10 | 74.59 | 74.85 | 74.44 | 0.08% | 477,024 |
| Mar 11, 2026 | 71.86 | 74.90 | 71.86 | 74.79 | 74.38 | 4.08% | 377,717 |
| Mar 10, 2026 | 72.05 | 73.60 | 71.30 | 71.86 | 71.47 | -1.51% | 339,743 |
| Mar 9, 2026 | 71.64 | 73.85 | 71.47 | 72.96 | 72.56 | 2.76% | 532,490 |
| Mar 6, 2026 | 72.51 | 72.81 | 70.70 | 71.00 | 70.61 | -1.33% | 319,957 |
| Mar 5, 2026 | 70.84 | 72.79 | 70.84 | 71.96 | 71.57 | 1.91% | 334,166 |
| Mar 4, 2026 | 69.67 | 70.71 | 69.05 | 70.61 | 70.22 | -0.21% | 182,630 |
| Mar 3, 2026 | 72.00 | 72.85 | 69.90 | 70.76 | 70.37 | -0.73% | 351,602 |
| Mar 2, 2026 | 70.88 | 71.38 | 69.37 | 71.28 | 70.89 | 3.54% | 352,154 |
| Feb 27, 2026 | 68.29 | 69.16 | 66.94 | 68.84 | 68.46 | 1.82% | 347,578 |
| Feb 26, 2026 | 66.50 | 68.62 | 65.66 | 67.61 | 67.24 | 0.21% | 267,915 |
| Feb 25, 2026 | 68.72 | 68.84 | 66.57 | 67.47 | 67.10 | -1.68% | 278,418 |
| Feb 24, 2026 | 70.38 | 70.50 | 67.78 | 68.62 | 68.25 | -1.46% | 348,606 |
| Feb 23, 2026 | 68.93 | 69.68 | 68.44 | 69.64 | 69.26 | 0.69% | 239,628 |
| Feb 20, 2026 | 69.05 | 69.58 | 67.99 | 69.16 | 68.78 | -0.36% | 270,291 |
| Feb 19, 2026 | 67.90 | 70.12 | 67.86 | 69.41 | 69.03 | 3.30% | 318,424 |
| Feb 18, 2026 | 65.00 | 67.42 | 64.72 | 67.19 | 66.82 | 6.97% | 540,353 |
| Feb 17, 2026 | 63.88 | 64.91 | 61.57 | 62.81 | 62.47 | -1.68% | 369,077 |
| Feb 13, 2026 | 62.12 | 64.41 | 62.12 | 63.88 | 63.53 | 2.11% | 478,378 |
| Feb 12, 2026 | 64.90 | 64.90 | 60.91 | 62.56 | 62.22 | -3.55% | 491,766 |
| Feb 11, 2026 | 63.95 | 65.36 | 63.87 | 64.86 | 64.51 | 2.63% | 463,511 |
| Feb 10, 2026 | 63.88 | 63.88 | 62.90 | 63.20 | 62.85 | -0.82% | 460,935 |
| Feb 9, 2026 | 63.20 | 64.16 | 62.74 | 63.72 | 63.37 | 0.35% | 467,668 |
| Feb 6, 2026 | 61.16 | 63.76 | 61.03 | 63.50 | 63.15 | 3.34% | 471,121 |
| Feb 5, 2026 | 62.42 | 62.42 | 60.28 | 61.45 | 61.11 | -2.52% | 327,009 |
| Feb 4, 2026 | 60.03 | 63.21 | 60.03 | 63.04 | 62.70 | 4.80% | 705,112 |
| Feb 3, 2026 | 58.14 | 60.66 | 58.06 | 60.15 | 59.82 | 3.56% | 762,292 |
| Feb 2, 2026 | 57.26 | 58.66 | 56.96 | 58.08 | 57.76 | -1.81% | 287,721 |
| Jan 30, 2026 | 58.44 | 60.14 | 57.90 | 59.15 | 58.83 | 0.89% | 478,774 |
| Jan 29, 2026 | 58.60 | 59.95 | 58.50 | 58.63 | 58.31 | 1.16% | 563,410 |
| Jan 28, 2026 | 58.30 | 58.86 | 57.54 | 57.96 | 57.64 | -0.24% | 274,083 |
| Jan 27, 2026 | 56.77 | 58.16 | 56.46 | 58.10 | 57.78 | 2.40% | 441,406 |
| Jan 26, 2026 | 56.42 | 56.76 | 54.80 | 56.74 | 56.43 | 0.91% | 845,928 |
| Jan 23, 2026 | 57.47 | 57.81 | 55.94 | 56.23 | 55.92 | 0.14% | 291,043 |
| Jan 22, 2026 | 55.80 | 56.69 | 55.74 | 56.15 | 55.84 | -0.48% | 269,296 |
| Jan 21, 2026 | 55.82 | 57.44 | 55.28 | 56.42 | 56.11 | 3.16% | 404,496 |
| Jan 20, 2026 | 55.24 | 56.02 | 54.40 | 54.69 | 54.39 | -0.96% | 303,237 |
| Jan 19, 2026 | 54.92 | 55.73 | 54.92 | 55.22 | 54.92 | -0.02% | 64,913 |
| Jan 16, 2026 | 55.91 | 55.91 | 54.98 | 55.23 | 54.93 | -0.56% | 325,030 |
| Jan 15, 2026 | 55.11 | 56.37 | 54.35 | 55.54 | 55.24 | -0.93% | 435,292 |
| Jan 14, 2026 | 55.36 | 57.11 | 55.12 | 56.06 | 55.75 | 2.13% | 719,636 |
| Jan 13, 2026 | 54.75 | 56.28 | 54.62 | 54.89 | 54.59 | 1.46% | 561,289 |
| Jan 12, 2026 | 54.35 | 54.65 | 53.65 | 54.10 | 53.80 | 0.54% | 473,160 |
| Jan 9, 2026 | 53.96 | 54.20 | 53.25 | 53.81 | 53.52 | 0.35% | 252,580 |
| Jan 8, 2026 | 51.84 | 55.05 | 51.80 | 53.62 | 53.33 | 4.69% | 833,282 |
| Jan 7, 2026 | 52.15 | 52.15 | 50.93 | 51.22 | 50.94 | -1.69% | 377,795 |
| Jan 6, 2026 | 53.34 | 53.78 | 51.92 | 52.10 | 51.82 | -2.42% | 424,494 |
| Jan 5, 2026 | 55.77 | 56.35 | 52.44 | 53.39 | 53.10 | -3.97% | 602,651 |
| Jan 2, 2026 | 53.47 | 55.82 | 53.36 | 55.60 | 55.30 | 3.36% | 382,703 |
| Dec 31, 2025 | 54.18 | 54.34 | 53.48 | 53.79 | 53.50 | -0.70% | 131,117 |
| Dec 30, 2025 | 53.50 | 54.42 | 53.49 | 54.17 | 53.87 | 1.92% | 230,560 |
| Dec 29, 2025 | 52.24 | 53.15 | 52.24 | 53.15 | 52.86 | 2.05% | 191,318 |
| Dec 24, 2025 | 52.00 | 52.42 | 51.45 | 52.08 | 51.80 | 0.06% | 104,762 |
| Dec 23, 2025 | 52.07 | 52.58 | 51.85 | 52.05 | 51.77 | -0.15% | 209,359 |
| Dec 22, 2025 | 52.53 | 53.51 | 51.97 | 52.13 | 51.85 | 0.97% | 206,437 |
| Dec 19, 2025 | 51.19 | 52.20 | 51.19 | 51.63 | 51.35 | 0.98% | 224,091 |
| Dec 18, 2025 | 53.42 | 53.48 | 51.08 | 51.13 | 50.85 | -4.39% | 278,029 |
| Dec 17, 2025 | 51.74 | 53.54 | 51.60 | 53.48 | 53.19 | 4.23% | 401,841 |
| Dec 16, 2025 | 53.10 | 53.13 | 51.06 | 51.31 | 51.03 | -5.03% | 409,415 |
| Dec 15, 2025 | 55.26 | 55.29 | 53.24 | 54.03 | 53.74 | -2.61% | 375,889 |
| Dec 12, 2025 | 55.93 | 56.62 | 55.48 | 55.48 | 54.77 | -0.54% | 219,709 |
| Dec 11, 2025 | 56.63 | 56.94 | 55.48 | 55.78 | 55.06 | -2.92% | 204,552 |
| Dec 10, 2025 | 57.30 | 57.64 | 56.50 | 57.46 | 56.72 | 0.14% | 231,989 |
| Dec 9, 2025 | 57.91 | 58.31 | 57.00 | 57.38 | 56.64 | -1.07% | 141,233 |
| Dec 8, 2025 | 58.00 | 59.00 | 57.42 | 58.00 | 57.25 | -0.85% | 143,709 |
| Dec 5, 2025 | 59.00 | 60.02 | 58.45 | 58.50 | 57.75 | -0.86% | 151,596 |
| Dec 4, 2025 | 58.90 | 59.69 | 58.72 | 59.01 | 58.25 | -0.08% | 128,789 |
| Dec 3, 2025 | 57.33 | 59.15 | 56.99 | 59.06 | 58.30 | 3.60% | 371,876 |