Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.12	53.79	52.83	53.19	53.19	-0.67%	3,984,515
Jun 25, 2026	52.26	53.66	52.07	53.55	53.55	1.50%	2,628,310
Jun 24, 2026	53.17	54.00	52.38	52.76	52.76	-3.85%	4,389,828
Jun 23, 2026	53.59	55.37	53.58	54.87	54.87	0.46%	3,849,827
Jun 22, 2026	53.88	54.62	52.78	54.62	54.62	4.22%	5,878,788
Jun 18, 2026	52.85	53.18	52.02	52.41	52.41	-2.24%	6,985,908
Jun 17, 2026	53.45	54.15	52.82	53.61	53.61	0.21%	3,664,718
Jun 16, 2026	53.22	54.19	53.22	53.50	53.50	-1.49%	2,119,778
Jun 15, 2026	54.30	55.04	53.91	54.31	54.31	-4.97%	3,031,163
Jun 12, 2026	55.54	57.76	55.54	57.45	57.15	1.63%	2,207,886
Jun 11, 2026	58.29	58.85	55.84	56.53	56.23	-2.43%	3,675,746
Jun 10, 2026	57.01	58.75	56.97	57.94	57.64	2.39%	2,467,437
Jun 9, 2026	57.38	57.54	55.39	56.59	56.29	-2.28%	2,867,198
Jun 8, 2026	56.98	58.33	56.98	57.91	57.61	2.13%	1,766,906
Jun 5, 2026	58.97	59.04	56.66	56.70	56.40	-4.37%	2,374,287
Jun 4, 2026	58.38	59.64	58.14	59.29	58.98	0.08%	2,529,946
Jun 3, 2026	58.94	59.91	58.46	59.24	58.93	1.20%	2,579,157
Jun 2, 2026	57.97	58.90	57.97	58.54	58.23	0.69%	1,973,622
Jun 1, 2026	56.82	58.77	56.82	58.14	57.84	3.75%	2,892,967
May 29, 2026	55.22	56.04	54.86	56.04	55.75	0.41%	4,079,510
May 28, 2026	56.47	56.50	55.45	55.81	55.52	0.31%	3,583,715
May 27, 2026	55.11	56.38	54.64	55.64	55.35	-1.47%	3,703,662
May 26, 2026	58.00	58.57	56.37	56.47	56.18	-3.86%	3,348,261
May 22, 2026	58.26	59.15	58.16	58.74	58.43	-0.22%	2,306,398
May 21, 2026	60.69	60.71	58.20	58.87	58.56	-1.11%	2,647,438
May 20, 2026	61.49	62.16	59.34	59.53	59.22	-2.23%	4,487,584
May 19, 2026	60.67	61.21	59.64	60.89	60.57	1.43%	3,645,236
May 18, 2026	59.62	60.81	59.19	60.03	59.72	0.05%	4,133,253
May 15, 2026	59.00	60.08	58.83	60.00	59.69	2.92%	3,745,523
May 14, 2026	57.61	58.42	57.27	58.30	58.00	0.88%	3,003,255
May 13, 2026	58.62	58.68	56.79	57.79	57.49	-0.52%	4,628,264
May 12, 2026	59.91	59.91	57.38	58.09	57.79	-1.69%	6,993,706
May 11, 2026	58.87	59.25	57.90	59.09	58.78	2.18%	5,238,056
May 8, 2026	58.74	58.74	57.20	57.83	57.53	-0.82%	4,801,820
May 7, 2026	58.49	58.98	56.71	58.31	58.01	-2.65%	6,166,220
May 6, 2026	60.20	61.37	59.41	59.90	59.59	-5.04%	7,110,270
May 5, 2026	62.60	63.46	62.21	63.08	62.75	0.24%	3,854,602
May 4, 2026	61.20	63.00	60.70	62.93	62.60	3.42%	3,697,210
May 1, 2026	60.89	61.31	59.34	60.85	60.53	-1.14%	2,762,426
Apr 30, 2026	60.16	61.73	60.00	61.55	61.23	0.75%	3,786,853
Apr 29, 2026	59.29	61.19	58.95	61.09	60.77	4.50%	3,580,184
Apr 28, 2026	58.22	58.49	57.34	58.46	58.15	2.67%	5,321,571
Apr 27, 2026	56.48	57.31	56.27	56.94	56.64	2.17%	3,988,110
Apr 24, 2026	56.16	56.56	55.42	55.73	55.44	-1.50%	2,562,637
Apr 23, 2026	56.23	56.81	55.69	56.58	56.28	1.42%	2,417,061
Apr 22, 2026	55.23	55.80	54.91	55.79	55.50	1.60%	3,218,280
Apr 21, 2026	53.45	54.99	53.28	54.91	54.62	2.73%	2,291,594
Apr 20, 2026	53.49	53.81	52.83	53.45	53.17	1.21%	2,622,111
Apr 17, 2026	52.51	53.04	51.03	52.81	52.53	-5.22%	3,814,442
Apr 16, 2026	55.07	56.26	55.07	55.72	55.43	1.24%	2,992,753
Apr 15, 2026	54.40	55.59	54.18	55.04	54.75	0.44%	2,090,417
Apr 14, 2026	55.54	55.78	54.42	54.80	54.51	-2.75%	3,527,098
Apr 13, 2026	57.03	57.14	55.73	56.35	56.06	0.46%	2,850,983
Apr 10, 2026	55.58	56.94	55.58	56.09	55.80	-0.12%	2,855,494
Apr 9, 2026	57.12	57.89	55.54	56.16	55.87	-1.09%	4,387,204
Apr 8, 2026	56.57	57.27	55.41	56.78	56.48	-6.50%	5,037,068
Apr 7, 2026	59.88	61.30	59.71	60.73	60.41	2.20%	4,499,435
Apr 6, 2026	59.27	59.46	58.80	59.42	59.11	0.41%	2,797,592
Apr 2, 2026	59.42	60.37	58.30	59.18	58.87	3.07%	2,755,046
Apr 1, 2026	57.87	58.77	56.64	57.42	57.12	-3.27%	3,548,157
Mar 31, 2026	60.76	61.54	57.79	59.36	59.05	-2.13%	4,952,429
Mar 30, 2026	61.68	62.37	60.30	60.65	60.33	-2.30%	4,611,770
Mar 27, 2026	61.79	62.60	61.20	62.08	61.76	1.34%	3,912,781
Mar 26, 2026	60.50	61.94	60.45	61.26	60.94	1.86%	3,127,645
Mar 25, 2026	58.09	60.15	57.64	60.14	59.83	1.98%	3,652,489
Mar 24, 2026	57.83	59.44	57.65	58.97	58.66	3.57%	4,013,633
Mar 23, 2026	55.74	57.71	55.56	56.94	56.64	-0.05%	5,136,752
Mar 20, 2026	57.44	58.00	56.71	56.97	56.67	-0.02%	17,590,238
Mar 19, 2026	56.38	57.65	56.18	56.98	56.68	1.70%	4,172,437
Mar 18, 2026	55.85	56.38	55.23	56.03	55.74	1.06%	5,020,131
Mar 17, 2026	55.24	56.18	54.98	55.44	55.15	1.09%	3,533,115
Mar 16, 2026	54.83	55.69	54.17	54.84	54.55	-0.89%	3,451,822
Mar 13, 2026	54.42	55.48	54.14	55.33	55.04	1.28%	3,767,526
Mar 12, 2026	55.15	55.85	54.81	54.93	54.34	-0.24%	4,861,865
Mar 11, 2026	52.91	55.14	52.91	55.06	54.47	4.08%	4,934,911
Mar 10, 2026	52.90	54.29	52.47	52.90	52.34	-1.53%	6,613,525
Mar 9, 2026	52.66	54.40	52.66	53.72	53.15	2.81%	9,720,068
Mar 6, 2026	53.00	53.31	51.83	52.25	51.69	-0.72%	4,820,284
Mar 5, 2026	52.16	53.15	52.04	52.63	52.07	1.76%	4,384,085
Mar 4, 2026	51.07	51.85	50.44	51.72	51.17	-0.14%	4,222,493
Mar 3, 2026	52.80	53.21	50.90	51.79	51.24	-0.71%	5,004,774
Mar 2, 2026	52.39	52.39	50.70	52.16	51.60	3.10%	6,153,614
Feb 27, 2026	49.99	50.76	49.07	50.59	50.05	2.33%	3,863,333
Feb 26, 2026	48.49	50.19	47.95	49.44	48.91	0.22%	5,880,959
Feb 25, 2026	50.20	50.51	48.61	49.33	48.80	-1.52%	4,889,735
Feb 24, 2026	51.35	51.60	49.35	50.09	49.56	-1.46%	9,320,200
Feb 23, 2026	50.55	50.87	50.04	50.83	50.29	0.49%	5,431,535
Feb 20, 2026	50.63	50.90	49.68	50.58	50.04	-0.18%	3,877,440
Feb 19, 2026	49.49	51.23	49.49	50.67	50.13	3.24%	6,992,970
Feb 18, 2026	48.01	49.23	47.16	49.08	48.56	6.51%	7,835,312
Feb 17, 2026	47.16	47.50	45.08	46.08	45.59	-1.81%	4,579,898
Feb 13, 2026	45.75	47.31	45.75	46.93	46.43	2.09%	4,235,195
Feb 12, 2026	47.36	47.85	44.66	45.97	45.48	-3.83%	6,781,252
Feb 11, 2026	47.54	48.17	46.94	47.80	47.29	2.51%	3,804,086
Feb 10, 2026	47.04	47.17	46.45	46.63	46.13	-0.81%	3,228,527
Feb 9, 2026	46.27	47.31	46.07	47.01	46.51	1.03%	5,088,702
Feb 6, 2026	45.17	46.73	44.99	46.53	46.03	3.68%	3,995,000
Feb 5, 2026	45.48	45.71	44.07	44.88	44.40	-2.67%	4,847,351
Feb 4, 2026	44.40	46.24	43.91	46.11	45.62	4.53%	6,738,813
Feb 3, 2026	43.12	44.49	42.65	44.11	43.64	3.84%	14,168,171