Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	36.02	36.05	36.02	36.05	35.78	-1.18%	150
Dec 4, 2025	36.03	36.48	36.03	36.48	36.21	4.92%	68
Dec 3, 2025	34.77	34.77	34.77	34.77	34.51	-2.28%	-
Dec 2, 2025	35.58	35.58	35.58	35.58	35.31	1.31%	-
Dec 1, 2025	35.12	35.12	35.12	35.12	34.86	0.80%	-
Nov 28, 2025	34.84	34.84	34.84	34.84	34.58	0.58%	-
Nov 27, 2025	34.64	34.64	34.64	34.64	34.38	3.53%	-
Nov 26, 2025	33.46	33.46	33.46	33.46	33.21	-1.93%	-
Nov 25, 2025	34.12	34.12	34.12	34.12	33.87	1.07%	-
Nov 24, 2025	33.62	33.76	33.62	33.76	33.51	1.69%	128
Nov 21, 2025	33.20	33.20	33.20	33.20	32.95	-1.78%	-
Nov 20, 2025	33.80	33.80	33.80	33.80	33.55	1.05%	-
Nov 19, 2025	33.45	33.45	33.45	33.45	33.20	2.04%	-
Nov 18, 2025	32.78	32.78	32.78	32.78	32.54	-2.30%	-
Nov 17, 2025	33.55	33.55	33.55	33.55	33.30	0.87%	-