Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	52.66	54.40	52.66	53.72	-	2.81%	9,074,051
Mar 6, 2026	53.00	53.31	51.83	52.25	52.25	-0.72%	4,806,908
Mar 5, 2026	52.16	53.15	52.04	52.63	52.63	1.76%	4,377,025
Mar 4, 2026	51.07	51.85	50.44	51.72	51.72	-0.14%	4,222,488
Mar 3, 2026	52.80	53.21	50.90	51.79	51.79	-0.71%	5,004,373
Mar 2, 2026	52.39	52.39	50.70	52.16	52.16	3.10%	6,149,777
Feb 27, 2026	49.99	50.76	49.07	50.59	50.59	2.33%	3,848,392
Feb 26, 2026	48.49	50.19	47.95	49.44	49.44	0.22%	5,844,160
Feb 25, 2026	50.20	50.51	48.61	49.33	49.33	-1.52%	4,880,878
Feb 24, 2026	51.35	51.60	49.35	50.09	50.09	-1.46%	9,106,010
Feb 23, 2026	50.55	50.87	50.04	50.83	50.83	0.49%	5,420,080
Feb 20, 2026	50.63	50.90	49.68	50.58	50.58	-0.18%	3,865,743
Feb 19, 2026	49.49	51.23	49.49	50.67	50.67	3.24%	6,987,256
Feb 18, 2026	48.01	49.23	47.16	49.08	49.08	6.51%	7,828,787
Feb 17, 2026	47.16	47.50	45.08	46.08	46.08	-1.81%	4,535,249
Feb 13, 2026	45.75	47.31	45.75	46.93	46.93	2.09%	4,235,195
Feb 12, 2026	47.36	47.85	44.66	45.97	45.97	-3.83%	6,349,653
Feb 11, 2026	47.54	48.17	46.94	47.80	47.80	2.51%	3,750,300
Feb 10, 2026	47.04	47.17	46.45	46.63	46.63	-0.81%	3,196,356
Feb 9, 2026	46.27	47.31	46.07	47.01	47.01	1.03%	4,119,980
Feb 6, 2026	45.17	46.73	44.99	46.53	46.53	3.68%	3,974,548
Feb 5, 2026	45.48	45.71	44.07	44.88	44.88	-2.67%	4,827,857
Feb 4, 2026	44.40	46.24	43.91	46.11	46.11	4.53%	6,738,771
Feb 3, 2026	43.12	44.49	42.65	44.11	44.11	3.84%	14,100,712
Feb 2, 2026	41.70	42.86	41.65	42.48	42.48	-2.28%	6,302,582
Jan 30, 2026	43.36	44.44	42.55	43.47	43.47	-	4,515,453
Jan 29, 2026	43.73	44.42	43.16	43.47	43.47	1.66%	6,178,710
Jan 28, 2026	43.11	43.41	42.37	42.76	42.76	-0.02%	3,746,426
Jan 27, 2026	41.63	42.85	41.55	42.77	42.77	3.41%	4,223,500
Jan 26, 2026	41.27	41.41	40.04	41.36	41.36	0.83%	4,754,420
Jan 23, 2026	41.65	42.00	40.78	41.02	41.02	0.74%	4,401,155
Jan 22, 2026	40.58	41.11	40.43	40.72	40.72	-0.20%	3,737,068
Jan 21, 2026	40.44	41.71	39.97	40.80	40.80	3.13%	4,497,036
Jan 20, 2026	40.00	40.51	39.32	39.56	39.56	-0.33%	2,902,801
Jan 16, 2026	40.15	40.29	39.50	39.69	39.69	-0.65%	2,496,013
Jan 15, 2026	39.75	40.58	39.03	39.95	39.95	-1.02%	4,127,780
Jan 14, 2026	39.81	41.18	39.75	40.36	40.36	2.13%	4,582,354
Jan 13, 2026	39.46	40.53	39.35	39.52	39.52	1.44%	4,288,000
Jan 12, 2026	39.05	39.37	38.59	38.96	38.96	0.75%	2,991,318
Jan 9, 2026	39.00	39.10	38.29	38.67	38.67	-0.03%	2,614,916
Jan 8, 2026	37.50	39.69	37.26	38.68	38.68	4.60%	5,760,286
Jan 7, 2026	37.84	37.85	36.81	36.98	36.98	-1.99%	3,557,402
Jan 6, 2026	38.80	39.02	37.60	37.73	37.73	-2.73%	5,310,898
Jan 5, 2026	40.81	40.87	38.08	38.79	38.79	-4.20%	5,264,214
Jan 2, 2026	39.10	40.65	38.80	40.49	40.49	3.32%	3,128,199
Dec 31, 2025	39.53	39.67	38.97	39.19	39.19	-0.94%	1,950,500
Dec 30, 2025	39.05	39.74	39.04	39.56	39.56	1.99%	2,474,729
Dec 29, 2025	38.42	38.81	38.21	38.79	38.79	2.16%	2,513,561
Dec 26, 2025	37.92	38.29	37.66	37.97	37.97	-0.21%	1,421,433
Dec 24, 2025	38.03	38.31	37.64	38.05	38.05	0.08%	1,276,972
Dec 23, 2025	38.04	38.37	37.83	38.02	38.02	0.34%	3,422,926
Dec 22, 2025	38.41	38.93	37.80	37.89	37.89	1.34%	2,464,486
Dec 19, 2025	37.18	37.92	37.17	37.39	37.39	0.75%	4,839,443
Dec 18, 2025	38.77	38.77	37.05	37.11	37.11	-4.40%	3,272,908
Dec 17, 2025	37.50	38.86	37.46	38.82	38.82	4.13%	4,132,112
Dec 16, 2025	38.68	38.73	37.14	37.28	37.28	-4.99%	4,730,755
Dec 15, 2025	40.15	40.19	38.62	39.24	39.24	-2.73%	3,669,203
Dec 12, 2025	41.03	41.11	40.30	40.34	40.04	-0.37%	2,819,374
Dec 11, 2025	41.22	41.37	40.30	40.49	40.19	-2.81%	2,273,579
Dec 10, 2025	41.52	41.81	40.79	41.66	41.35	0.56%	2,993,917
Dec 9, 2025	41.81	42.20	41.13	41.43	41.12	-1.00%	2,771,608
Dec 8, 2025	41.83	42.71	41.58	41.85	41.54	-1.02%	2,461,191
Dec 5, 2025	42.21	43.30	42.21	42.28	41.97	-	2,944,739
Dec 4, 2025	42.22	42.75	42.11	42.28	41.97	-0.09%	3,118,934
Dec 3, 2025	41.15	42.40	40.89	42.32	42.01	3.85%	3,052,362
Dec 2, 2025	41.38	41.45	40.71	40.75	40.45	-2.00%	2,930,806
Dec 1, 2025	40.99	42.06	40.68	41.58	41.27	1.51%	3,863,368
Nov 28, 2025	40.41	41.13	40.27	40.96	40.66	1.26%	1,143,235
Nov 26, 2025	39.28	40.83	39.04	40.45	40.15	3.64%	3,335,375
Nov 25, 2025	39.19	39.45	38.62	39.03	38.74	-1.39%	2,404,356
Nov 24, 2025	38.89	39.71	38.30	39.58	39.29	1.57%	2,603,814
Nov 21, 2025	38.62	39.27	37.87	38.97	38.68	1.06%	3,048,071
Nov 20, 2025	39.52	40.69	38.54	38.56	38.27	-1.51%	4,204,776
Nov 19, 2025	37.96	39.24	37.68	39.15	38.86	0.18%	2,808,507
Nov 18, 2025	37.88	39.39	37.76	39.08	38.79	2.30%	4,079,540
Nov 17, 2025	39.02	39.11	38.01	38.20	37.92	-2.43%	2,761,573
Nov 14, 2025	38.81	39.30	38.18	39.15	38.86	0.88%	4,188,859
Nov 13, 2025	38.12	39.37	38.10	38.81	38.52	1.52%	3,938,290
Nov 12, 2025	39.03	39.45	38.20	38.23	37.95	-3.04%	3,732,537
Nov 11, 2025	39.19	39.79	39.01	39.43	39.14	1.49%	3,787,241
Nov 10, 2025	39.07	39.15	38.21	38.85	38.56	-0.03%	3,947,225
Nov 7, 2025	37.58	38.94	37.38	38.86	38.57	3.46%	6,216,892
Nov 6, 2025	37.06	38.03	36.87	37.56	37.28	2.51%	5,229,395
Nov 5, 2025	36.04	38.94	35.47	36.64	36.37	-1.74%	12,787,090
Nov 4, 2025	36.62	37.38	36.36	37.29	37.01	-0.67%	3,234,969
Nov 3, 2025	37.36	37.77	36.78	37.54	37.26	0.08%	3,014,983
Oct 31, 2025	37.14	37.65	36.77	37.51	37.23	1.68%	2,336,622
Oct 30, 2025	36.71	37.42	36.61	36.89	36.62	-0.03%	2,009,219
Oct 29, 2025	36.60	37.36	36.49	36.90	36.63	0.79%	1,949,918
Oct 28, 2025	37.10	37.14	36.45	36.61	36.34	-1.98%	1,533,591
Oct 27, 2025	38.07	38.17	37.31	37.35	37.07	-0.88%	2,310,269
Oct 24, 2025	38.03	38.72	37.67	37.68	37.40	-0.79%	3,366,413
Oct 23, 2025	37.65	38.28	37.35	37.98	37.70	3.88%	3,544,184
Oct 22, 2025	36.47	37.07	36.09	36.56	36.29	1.13%	2,998,560
Oct 21, 2025	36.27	36.51	35.84	36.15	35.88	-0.33%	1,878,967
Oct 20, 2025	36.12	36.56	35.79	36.27	36.00	0.83%	2,837,254
Oct 17, 2025	36.55	36.75	35.80	35.97	35.70	-1.29%	4,288,059
Oct 16, 2025	37.47	37.55	36.09	36.44	36.17	-2.28%	3,675,340
Oct 15, 2025	37.57	37.83	36.99	37.29	37.01	1.30%	4,315,548
Oct 14, 2025	36.70	37.51	36.65	36.81	36.54	-3.11%	3,820,105