Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.22	58.49	57.34	58.46	58.46	2.67%	5,321,529
Apr 27, 2026	56.48	57.31	56.27	56.94	56.94	2.17%	3,988,110
Apr 24, 2026	56.16	56.56	55.42	55.73	55.73	-1.50%	2,316,588
Apr 23, 2026	56.23	56.81	55.69	56.58	56.58	1.42%	2,334,050
Apr 22, 2026	55.23	55.80	54.91	55.79	55.79	1.60%	3,207,853
Apr 21, 2026	53.45	54.99	53.28	54.91	54.91	2.73%	2,170,196
Apr 20, 2026	53.49	53.81	52.83	53.45	53.45	1.21%	2,611,260
Apr 17, 2026	52.51	53.04	51.03	52.81	52.81	-5.22%	3,814,341
Apr 16, 2026	55.07	56.26	55.07	55.72	55.72	1.24%	2,902,663
Apr 15, 2026	54.40	55.59	54.18	55.04	55.04	0.44%	2,083,763
Apr 14, 2026	55.54	55.78	54.42	54.80	54.80	-2.75%	3,502,808
Apr 13, 2026	57.03	57.14	55.73	56.35	56.35	0.46%	2,829,066
Apr 10, 2026	55.58	56.94	55.58	56.09	56.09	-0.12%	2,810,735
Apr 9, 2026	57.12	57.89	55.54	56.16	56.16	-1.09%	4,376,805
Apr 8, 2026	56.57	57.27	55.41	56.78	56.78	-6.50%	4,994,190
Apr 7, 2026	59.88	61.30	59.71	60.73	60.73	2.20%	4,216,370
Apr 6, 2026	59.27	59.46	58.80	59.42	59.42	0.41%	2,725,399
Apr 2, 2026	59.42	60.37	58.30	59.18	59.18	3.07%	2,736,787
Apr 1, 2026	57.87	58.77	56.64	57.42	57.42	-3.27%	3,525,160
Mar 31, 2026	60.76	61.54	57.79	59.36	59.36	-2.13%	4,934,493
Mar 30, 2026	61.68	62.37	60.30	60.65	60.65	-2.30%	4,606,592
Mar 27, 2026	61.79	62.60	61.20	62.08	62.08	1.34%	3,911,688
Mar 26, 2026	60.50	61.94	60.45	61.26	61.26	1.86%	3,122,850
Mar 25, 2026	58.09	60.15	57.64	60.14	60.14	1.98%	3,647,150
Mar 24, 2026	57.83	59.44	57.65	58.97	58.97	3.57%	4,012,326
Mar 23, 2026	55.74	57.71	55.56	56.94	56.94	-0.05%	4,903,707
Mar 20, 2026	57.44	58.00	56.71	56.97	56.97	-0.02%	17,493,829
Mar 19, 2026	56.38	57.65	56.18	56.98	56.98	1.70%	4,166,337
Mar 18, 2026	55.85	56.38	55.23	56.03	56.03	1.06%	5,014,308
Mar 17, 2026	55.24	56.18	54.98	55.44	55.44	1.09%	3,526,539
Mar 16, 2026	54.83	55.69	54.17	54.84	54.84	-0.89%	3,450,690
Mar 13, 2026	54.42	55.48	54.14	55.33	55.33	0.73%	3,767,415
Mar 12, 2026	55.15	55.85	54.81	54.93	54.63	-0.24%	4,853,395
Mar 11, 2026	52.91	55.14	52.91	55.06	54.76	4.08%	4,934,911
Mar 10, 2026	52.90	54.29	52.47	52.90	52.61	-1.53%	6,613,525
Mar 9, 2026	52.66	54.40	52.66	53.72	53.43	2.81%	9,720,068
Mar 6, 2026	53.00	53.31	51.83	52.25	51.96	-0.72%	4,820,284
Mar 5, 2026	52.16	53.15	52.04	52.63	52.34	1.76%	4,384,085
Mar 4, 2026	51.07	51.85	50.44	51.72	51.44	-0.14%	4,222,493
Mar 3, 2026	52.80	53.21	50.90	51.79	51.51	-0.71%	5,004,774
Mar 2, 2026	52.39	52.39	50.70	52.16	51.88	3.10%	6,153,614
Feb 27, 2026	49.99	50.76	49.07	50.59	50.31	2.33%	3,863,333
Feb 26, 2026	48.49	50.19	47.95	49.44	49.17	0.22%	5,880,959
Feb 25, 2026	50.20	50.51	48.61	49.33	49.06	-1.52%	4,889,735
Feb 24, 2026	51.35	51.60	49.35	50.09	49.82	-1.46%	9,320,200
Feb 23, 2026	50.55	50.87	50.04	50.83	50.55	0.49%	5,431,535
Feb 20, 2026	50.63	50.90	49.68	50.58	50.30	-0.18%	3,877,440
Feb 19, 2026	49.49	51.23	49.49	50.67	50.39	3.24%	6,992,970
Feb 18, 2026	48.01	49.23	47.16	49.08	48.81	6.51%	7,835,312
Feb 17, 2026	47.16	47.50	45.08	46.08	45.83	-1.81%	4,579,898
Feb 13, 2026	45.75	47.31	45.75	46.93	46.67	2.09%	4,235,195
Feb 12, 2026	47.36	47.85	44.66	45.97	45.72	-3.83%	6,781,252
Feb 11, 2026	47.54	48.17	46.94	47.80	47.54	2.51%	3,804,086
Feb 10, 2026	47.04	47.17	46.45	46.63	46.38	-0.81%	3,228,527
Feb 9, 2026	46.27	47.31	46.07	47.01	46.75	1.03%	5,088,702
Feb 6, 2026	45.17	46.73	44.99	46.53	46.28	3.68%	3,995,000
Feb 5, 2026	45.48	45.71	44.07	44.88	44.63	-2.67%	4,847,351
Feb 4, 2026	44.40	46.24	43.91	46.11	45.86	4.53%	6,738,813
Feb 3, 2026	43.12	44.49	42.65	44.11	43.87	3.84%	14,168,171
Feb 2, 2026	41.70	42.86	41.65	42.48	42.25	-2.28%	6,310,933
Jan 30, 2026	43.36	44.44	42.55	43.47	43.23	-	4,544,448
Jan 29, 2026	43.73	44.42	43.16	43.47	43.23	1.66%	6,178,711
Jan 28, 2026	43.11	43.41	42.37	42.76	42.53	-0.02%	3,746,633
Jan 27, 2026	41.63	42.85	41.55	42.77	42.54	3.41%	4,237,505
Jan 26, 2026	41.27	41.41	40.04	41.36	41.13	0.83%	4,836,356
Jan 23, 2026	41.65	42.00	40.78	41.02	40.80	0.74%	4,401,155
Jan 22, 2026	40.58	41.11	40.43	40.72	40.50	-0.20%	3,741,264
Jan 21, 2026	40.44	41.71	39.97	40.80	40.58	3.13%	4,497,036
Jan 20, 2026	40.00	40.51	39.32	39.56	39.34	-0.33%	2,928,505
Jan 16, 2026	40.15	40.29	39.50	39.69	39.47	-0.65%	2,496,083
Jan 15, 2026	39.75	40.58	39.03	39.95	39.73	-1.02%	4,147,880
Jan 14, 2026	39.81	41.18	39.75	40.36	40.14	2.13%	4,582,495
Jan 13, 2026	39.46	40.53	39.35	39.52	39.30	1.44%	4,298,622
Jan 12, 2026	39.05	39.37	38.59	38.96	38.75	0.75%	2,991,539
Jan 9, 2026	39.00	39.10	38.29	38.67	38.46	-0.03%	2,666,877
Jan 8, 2026	37.50	39.69	37.26	38.68	38.47	4.60%	5,760,461
Jan 7, 2026	37.84	37.85	36.81	36.98	36.78	-1.99%	3,571,750
Jan 6, 2026	38.80	39.02	37.60	37.73	37.52	-2.73%	5,320,601
Jan 5, 2026	40.81	40.87	38.08	38.79	38.58	-4.20%	5,264,450
Jan 2, 2026	39.10	40.65	38.80	40.49	40.27	3.32%	3,157,373
Dec 31, 2025	39.53	39.67	38.97	39.19	38.98	-0.94%	1,966,920
Dec 30, 2025	39.05	39.74	39.04	39.56	39.34	1.99%	2,482,812
Dec 29, 2025	38.42	38.81	38.21	38.79	38.58	2.16%	2,723,369
Dec 26, 2025	37.92	38.29	37.66	37.97	37.76	-0.21%	1,421,649
Dec 24, 2025	38.03	38.31	37.64	38.05	37.84	0.08%	1,276,974
Dec 23, 2025	38.04	38.37	37.83	38.02	37.81	0.34%	3,424,244
Dec 22, 2025	38.41	38.93	37.80	37.89	37.68	1.34%	2,471,883
Dec 19, 2025	37.18	37.92	37.17	37.39	37.19	0.75%	4,844,617
Dec 18, 2025	38.77	38.77	37.05	37.11	36.91	-4.40%	3,272,908
Dec 17, 2025	37.50	38.86	37.46	38.82	38.61	4.13%	4,132,112
Dec 16, 2025	38.68	38.73	37.14	37.28	37.08	-4.99%	4,730,755
Dec 15, 2025	40.15	40.19	38.62	39.24	39.03	-2.73%	3,669,203
Dec 12, 2025	41.03	41.11	40.30	40.34	39.82	-0.37%	2,819,374
Dec 11, 2025	41.22	41.37	40.30	40.49	39.97	-2.81%	2,273,579
Dec 10, 2025	41.52	41.81	40.79	41.66	41.12	0.56%	2,993,917
Dec 9, 2025	41.81	42.20	41.13	41.43	40.90	-1.00%	2,771,608
Dec 8, 2025	41.83	42.71	41.58	41.85	41.31	-1.02%	2,461,191
Dec 5, 2025	42.21	43.30	42.21	42.28	41.74	-	2,944,739
Dec 4, 2025	42.22	42.75	42.11	42.28	41.74	-0.09%	3,118,934
Dec 3, 2025	41.15	42.40	40.89	42.32	41.78	3.85%	3,052,362