Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	35.12	35.12	35.12	35.12	35.12	0.80%	-
Nov 28, 2025	34.84	34.84	34.84	34.84	34.84	0.58%	-
Nov 27, 2025	34.64	34.64	34.64	34.64	34.64	3.53%	-
Nov 26, 2025	33.46	33.46	33.46	33.46	33.46	-1.93%	-
Nov 25, 2025	34.12	34.12	34.12	34.12	34.12	1.07%	-
Nov 24, 2025	33.62	33.76	33.62	33.76	33.76	1.69%	128
Nov 21, 2025	33.20	33.20	33.20	33.20	33.20	-1.78%	-
Nov 20, 2025	33.80	33.80	33.80	33.80	33.80	1.05%	-
Nov 19, 2025	33.45	33.45	33.45	33.45	33.45	2.04%	-
Nov 18, 2025	32.78	32.78	32.78	32.78	32.78	-2.30%	-
Nov 17, 2025	33.55	33.55	33.55	33.55	33.55	0.87%	-
Nov 14, 2025	33.26	33.26	33.26	33.26	33.26	1.46%	-
Nov 13, 2025	32.78	32.78	32.78	32.78	32.78	-4.35%	-
Nov 12, 2025	33.84	34.27	33.84	34.27	34.27	2.67%	100
Nov 11, 2025	33.38	33.38	33.38	33.38	33.38	-0.24%	-
Nov 10, 2025	33.46	33.46	33.46	33.46	33.46	3.37%	-
Nov 7, 2025	32.37	32.37	32.37	32.37	32.37	2.24%	-
Nov 6, 2025	31.66	31.66	31.66	31.66	31.66	1.12%	-
Nov 5, 2025	32.21	32.21	31.31	31.31	31.31	-3.27%	100
Nov 4, 2025	32.37	32.37	32.37	32.37	32.37	0.12%	-
Nov 3, 2025	32.33	32.33	32.33	32.33	32.33	1.63%	-
Oct 31, 2025	31.81	31.81	31.81	31.81	31.81	0.70%	-
Oct 30, 2025	31.59	31.59	31.59	31.59	31.59	0.83%	-
Oct 29, 2025	31.33	31.33	31.33	31.33	31.33	-1.85%	-
Oct 28, 2025	31.92	31.92	31.92	31.92	31.92	-1.60%	-
Oct 27, 2025	32.44	32.44	32.44	32.44	32.44	-0.37%	-
Oct 24, 2025	32.56	32.56	32.56	32.56	32.56	2.78%	-
Oct 23, 2025	31.68	31.68	31.68	31.68	31.68	2.06%	-
Oct 22, 2025	31.04	31.04	31.04	31.04	31.04	0.03%	-
Oct 21, 2025	31.03	31.03	31.03	31.03	31.03	1.11%	-
Oct 20, 2025	30.69	30.69	30.69	30.69	30.69	-0.32%	-
Oct 17, 2025	30.79	30.79	30.79	30.79	30.79	-3.12%	-
Oct 16, 2025	31.78	31.78	31.78	31.78	31.78	0.70%	-
Oct 15, 2025	31.56	31.56	31.56	31.56	31.56	-2.53%	-
Oct 14, 2025	32.38	32.38	32.38	32.38	32.38	0.65%	-
Oct 13, 2025	31.93	32.17	31.93	32.17	32.17	0.53%	270
Oct 10, 2025	33.62	33.62	32.00	32.00	32.00	-6.46%	65
Oct 9, 2025	34.21	34.21	34.21	34.21	34.21	0.83%	-
Oct 8, 2025	33.93	33.93	33.93	33.93	33.93	-0.26%	-
Oct 7, 2025	34.02	34.02	34.02	34.02	34.02	-0.09%	-
Oct 6, 2025	34.05	34.05	34.05	34.05	34.05	1.40%	-
Oct 3, 2025	33.58	33.58	33.58	33.58	33.58	-2.07%	-
Oct 2, 2025	34.33	34.33	34.29	34.29	34.29	0.53%	250
Oct 1, 2025	34.11	34.11	34.11	34.11	34.11	0.44%	-
Sep 30, 2025	34.38	34.38	33.96	33.96	33.96	-7.42%	40
Sep 29, 2025	36.68	36.68	36.68	36.68	36.68	0.99%	-
Sep 26, 2025	36.32	36.32	36.32	36.32	36.32	0.28%	-
Sep 25, 2025	36.22	36.22	36.22	36.22	36.22	2.84%	-
Sep 24, 2025	35.22	35.22	35.22	35.22	35.22	1.38%	-
Sep 23, 2025	34.74	34.74	34.74	34.74	34.74	-0.29%	-