Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	56.51	56.97	55.97	56.75	56.75	0.28%	56,118
Aug 22, 2025	54.45	56.74	54.45	56.59	56.59	3.72%	184,136
Aug 21, 2025	54.09	55.03	53.76	54.56	54.56	0.87%	110,609
Aug 20, 2025	53.71	54.23	52.73	54.09	54.09	1.22%	128,700
Aug 19, 2025	53.42	54.47	53.15	53.44	53.44	-1.13%	133,317
Aug 18, 2025	53.72	54.11	53.12	54.05	54.05	-0.81%	147,520
Aug 15, 2025	54.46	55.30	54.20	54.49	54.49	-1.02%	141,022
Aug 14, 2025	54.61	55.08	53.42	55.05	55.05	1.19%	116,000
Aug 13, 2025	54.52	55.02	53.69	54.40	54.40	-0.38%	119,213
Aug 12, 2025	53.66	54.95	53.66	54.61	54.61	1.68%	150,521
Aug 11, 2025	54.90	55.49	53.38	53.71	53.71	-2.06%	152,737
Aug 8, 2025	53.74	55.05	53.36	54.84	54.84	2.47%	263,200
Aug 7, 2025	55.00	55.77	53.44	53.52	53.52	-1.55%	188,600
Aug 6, 2025	55.72	56.70	54.08	54.36	54.36	-1.58%	174,346
Aug 5, 2025	54.56	55.32	53.86	55.23	55.23	1.54%	169,100
Aug 1, 2025	56.57	56.57	54.10	54.39	54.39	-4.73%	242,100
Jul 31, 2025	57.50	58.25	56.68	57.09	57.09	-2.38%	156,048
Jul 30, 2025	58.78	58.78	57.63	58.48	58.48	-1.12%	141,400
Jul 29, 2025	59.02	59.52	58.40	59.14	59.14	0.34%	137,700
Jul 28, 2025	57.72	59.00	57.59	58.94	58.94	3.84%	193,500
Jul 25, 2025	55.91	57.49	55.75	56.76	56.76	4.07%	503,013
Jul 24, 2025	53.66	54.63	53.31	54.54	54.54	1.64%	188,700
Jul 23, 2025	53.32	53.86	52.73	53.66	53.66	0.45%	250,604
Jul 22, 2025	53.00	54.01	53.00	53.42	53.42	0.32%	201,100
Jul 21, 2025	54.75	54.75	53.13	53.25	53.25	-3.16%	229,816
Jul 18, 2025	55.41	55.90	54.70	54.99	54.99	0.04%	211,439
Jul 17, 2025	53.95	55.08	53.92	54.97	54.97	2.08%	93,319
Jul 16, 2025	55.51	55.51	53.68	53.85	53.85	-3.10%	154,600
Jul 15, 2025	56.98	57.19	55.53	55.57	55.57	-2.47%	155,500
Jul 14, 2025	57.48	57.48	56.05	56.98	56.98	-0.66%	103,518
Jul 11, 2025	55.95	57.54	55.74	57.36	57.36	2.67%	153,244
Jul 10, 2025	55.02	55.94	54.37	55.87	55.87	0.76%	118,800
Jul 9, 2025	56.24	56.24	55.32	55.45	55.45	-1.44%	93,201
Jul 8, 2025	53.68	56.92	53.68	56.26	56.26	4.81%	205,338
Jul 7, 2025	54.25	54.80	53.07	53.68	53.68	-0.85%	135,308
Jul 4, 2025	54.32	54.59	53.97	54.14	54.14	-0.39%	21,622
Jul 3, 2025	54.33	54.77	54.04	54.35	54.35	-0.18%	59,720
Jul 2, 2025	52.99	54.59	52.99	54.45	54.45	4.99%	166,122
Jun 30, 2025	52.21	52.54	51.82	51.86	51.86	-1.54%	130,246
Jun 27, 2025	52.87	52.87	52.20	52.67	52.67	-0.38%	129,200
Jun 26, 2025	52.33	53.07	52.09	52.87	52.87	1.24%	147,502
Jun 25, 2025	53.04	53.04	52.09	52.22	52.22	-1.58%	125,326
Jun 24, 2025	52.50	53.70	52.20	53.06	53.06	-0.73%	158,427
Jun 23, 2025	57.76	57.78	53.30	53.45	53.45	-6.31%	330,200
Jun 20, 2025	56.50	57.37	56.43	57.05	57.05	0.39%	132,420
Jun 19, 2025	56.48	57.27	56.48	56.83	56.83	0.67%	35,300
Jun 18, 2025	56.98	57.75	56.34	56.45	56.45	-0.72%	144,602
Jun 17, 2025	56.94	57.43	56.20	56.86	56.86	1.14%	141,200
Jun 16, 2025	56.00	56.84	55.41	56.22	56.22	-1.13%	154,502
Jun 13, 2025	56.50	57.38	55.55	56.86	56.86	3.06%	295,205