Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	33.26	33.26	33.26	33.26	33.01	1.46%	-
Nov 13, 2025	32.78	32.78	32.78	32.78	32.54	-4.35%	-
Nov 12, 2025	33.84	34.27	33.84	34.27	34.01	2.67%	100
Nov 11, 2025	33.38	33.38	33.38	33.38	33.13	-0.24%	-
Nov 10, 2025	33.46	33.46	33.46	33.46	33.21	3.37%	-
Nov 7, 2025	32.37	32.37	32.37	32.37	32.13	2.24%	-
Nov 6, 2025	31.66	31.66	31.66	31.66	31.42	1.12%	-
Nov 5, 2025	32.21	32.21	31.31	31.31	31.08	-3.27%	100
Nov 4, 2025	32.37	32.37	32.37	32.37	32.13	0.12%	-
Nov 3, 2025	32.33	32.33	32.33	32.33	32.09	1.63%	-
Oct 31, 2025	31.81	31.81	31.81	31.81	31.57	0.70%	-
Oct 30, 2025	31.59	31.59	31.59	31.59	31.35	0.83%	-
Oct 29, 2025	31.33	31.33	31.33	31.33	31.10	-1.85%	-
Oct 28, 2025	31.92	31.92	31.92	31.92	31.68	-1.60%	-
Oct 27, 2025	32.44	32.44	32.44	32.44	32.20	-0.37%	-