Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.86	42.86	42.86	42.86	42.86	2.49%	-
Feb 19, 2026	41.30	41.82	41.30	41.82	41.82	2.07%	3
Feb 18, 2026	39.98	40.97	39.76	40.97	40.97	3.41%	1,053
Feb 17, 2026	39.62	39.62	39.62	39.62	39.62	0.71%	-
Feb 16, 2026	39.34	39.34	39.34	39.34	39.34	0.10%	-
Feb 13, 2026	38.46	39.30	38.46	39.30	39.30	-1.68%	12
Feb 12, 2026	40.04	40.04	39.97	39.97	39.97	2.80%	2
Feb 11, 2026	38.88	38.88	38.88	38.88	38.88	-0.77%	-
Feb 10, 2026	39.18	39.18	39.18	39.18	39.18	0.80%	-
Feb 9, 2026	38.87	38.87	38.87	38.87	38.87	2.80%	-
Feb 6, 2026	37.81	37.81	37.81	37.81	37.81	-2.63%	-
Feb 5, 2026	38.83	38.83	38.83	38.83	38.83	4.83%	-
Feb 4, 2026	37.04	37.04	37.04	37.04	37.04	3.72%	-
Feb 3, 2026	35.71	35.71	35.71	35.71	35.71	1.65%	-
Feb 2, 2026	35.13	35.13	35.13	35.13	35.13	-2.34%	-
Jan 30, 2026	35.97	35.97	35.97	35.97	35.97	1.35%	-
Jan 29, 2026	35.49	35.49	35.49	35.49	35.49	0.17%	-
Jan 28, 2026	35.43	35.43	35.43	35.43	35.43	1.87%	-
Jan 27, 2026	34.78	34.78	34.78	34.78	34.78	1.22%	-
Jan 26, 2026	34.36	34.36	34.36	34.36	34.36	-1.60%	-
Jan 23, 2026	34.43	34.92	34.43	34.92	34.92	0.78%	29
Jan 22, 2026	34.65	34.65	34.65	34.65	34.65	3.46%	-
Jan 21, 2026	33.49	33.49	33.49	33.49	33.49	-1.79%	-
Jan 20, 2026	34.10	34.10	34.10	34.10	34.10	0.68%	-
Jan 19, 2026	33.87	33.87	33.87	33.87	33.87	-0.88%	-
Jan 16, 2026	34.17	34.17	34.17	34.17	34.17	-0.78%	-
Jan 15, 2026	34.44	34.44	34.44	34.44	34.44	2.26%	-
Jan 14, 2026	33.68	33.68	33.68	33.68	33.68	1.54%	-
Jan 13, 2026	33.18	33.18	33.17	33.17	33.17	0.82%	68
Jan 12, 2026	32.90	32.90	32.90	32.90	32.90	-0.18%	-
Jan 9, 2026	32.96	32.96	32.96	32.96	32.96	4.93%	-
Jan 8, 2026	31.41	31.41	31.41	31.41	31.41	-1.69%	-
Jan 7, 2026	31.95	31.95	31.95	31.95	31.95	-2.44%	-
Jan 6, 2026	32.75	32.75	32.75	32.75	32.75	-5.13%	-
Jan 5, 2026	34.52	34.52	34.52	34.52	34.52	3.98%	-
Jan 2, 2026	33.20	33.20	33.20	33.20	33.20	-0.06%	-
Dec 30, 2025	32.71	33.22	32.71	33.22	33.22	3.75%	75
Dec 29, 2025	32.02	32.02	32.02	32.02	32.02	0.22%	-
Dec 23, 2025	31.95	31.95	31.95	31.95	31.95	-2.80%	-
Dec 22, 2025	31.69	32.87	31.69	32.87	32.87	4.61%	70
Dec 19, 2025	31.42	31.42	31.42	31.42	31.42	-4.35%	-
Dec 18, 2025	32.85	32.85	32.85	32.85	32.85	3.53%	125
Dec 17, 2025	31.73	31.73	31.73	31.73	31.73	-4.28%	-
Dec 16, 2025	33.15	33.15	33.15	33.15	33.15	-2.15%	-
Dec 15, 2025	33.88	33.88	33.88	33.88	33.88	-1.14%	-
Dec 12, 2025	34.27	34.27	34.27	34.27	34.01	-3.06%	-
Dec 11, 2025	35.35	35.35	35.35	35.35	35.09	-0.08%	-
Dec 10, 2025	35.38	35.38	35.38	35.38	35.12	-0.81%	-
Dec 9, 2025	35.67	35.67	35.67	35.67	35.40	-0.97%	-
Dec 8, 2025	36.02	36.02	36.02	36.02	35.75	-0.08%	-