Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	51.59	51.59	50.57	50.66	50.66	-0.94%	179,453
Jun 4, 2025	52.02	52.83	50.80	51.14	51.14	-1.80%	159,015
Jun 3, 2025	50.24	52.62	49.62	52.08	52.08	3.91%	210,600
Jun 2, 2025	50.59	51.16	49.58	50.12	50.12	1.91%	125,200
May 30, 2025	49.87	50.30	48.94	49.18	49.18	-2.54%	180,541
May 29, 2025	50.08	50.79	49.89	50.46	50.46	0.06%	114,400
May 28, 2025	51.00	51.40	50.25	50.43	50.43	-0.18%	104,800
May 27, 2025	49.48	50.55	48.73	50.52	50.52	0.64%	151,100
May 26, 2025	49.12	50.45	49.12	50.20	50.20	2.01%	40,500
May 23, 2025	48.66	49.31	48.41	49.21	49.21	-0.49%	222,542
May 22, 2025	49.33	49.95	48.45	49.45	49.45	-0.74%	164,000
May 21, 2025	51.02	51.22	49.76	49.82	49.82	-3.13%	242,200
May 20, 2025	51.96	52.09	51.04	51.43	51.43	-1.49%	100,700
May 16, 2025	52.72	52.74	51.31	52.21	52.21	-0.65%	141,900
May 15, 2025	52.83	53.43	51.92	52.55	52.55	-3.45%	135,011
May 14, 2025	54.11	55.01	54.11	54.43	54.43	-0.73%	95,301
May 13, 2025	53.38	55.28	53.34	54.83	54.83	2.89%	172,034
May 12, 2025	52.85	54.50	52.85	53.29	53.29	5.86%	176,600
May 9, 2025	50.29	50.69	49.56	50.34	50.34	2.30%	109,300
May 8, 2025	47.53	49.78	47.53	49.21	49.21	5.06%	233,300
May 7, 2025	48.16	48.18	45.96	46.84	46.84	-1.80%	219,600
May 6, 2025	48.09	49.26	47.48	47.70	47.70	0.36%	167,200
May 5, 2025	47.98	48.35	47.25	47.53	47.53	-3.02%	130,200
May 2, 2025	48.28	49.07	47.10	49.01	49.01	2.94%	213,136
May 1, 2025	46.13	48.23	46.13	47.61	47.61	2.94%	171,000
Apr 30, 2025	47.27	47.27	45.48	46.25	46.25	-3.38%	202,000
Apr 29, 2025	47.73	48.27	47.02	47.87	47.87	-1.03%	95,500
Apr 28, 2025	48.02	48.71	47.97	48.37	48.37	0.65%	82,100
Apr 25, 2025	47.00	48.55	47.00	48.06	48.06	0.42%	127,200
Apr 24, 2025	47.06	47.93	46.69	47.86	47.86	2.46%	138,505
Apr 23, 2025	47.52	48.10	45.96	46.71	46.71	0.58%	159,617
Apr 22, 2025	46.69	47.12	45.74	46.44	46.44	2.79%	136,275
Apr 21, 2025	46.48	46.48	44.52	45.18	45.18	-3.69%	116,544
Apr 17, 2025	46.28	47.92	46.28	46.91	46.91	2.22%	243,600
Apr 16, 2025	45.35	46.70	45.24	45.89	45.89	2.07%	171,720
Apr 15, 2025	44.42	45.76	44.28	44.96	44.96	0.38%	125,100
Apr 14, 2025	47.00	47.10	44.36	44.79	44.79	-1.65%	218,823
Apr 11, 2025	44.08	45.89	42.83	45.54	45.54	2.87%	389,813
Apr 10, 2025	47.90	47.90	43.32	44.27	44.27	-12.77%	559,000
Apr 9, 2025	43.01	51.46	42.35	50.75	50.75	14.20%	582,740
Apr 8, 2025	48.24	48.58	43.60	44.44	44.44	-4.68%	529,622
Apr 7, 2025	44.59	48.28	43.33	46.62	46.62	-0.62%	911,700
Apr 4, 2025	52.06	52.53	46.44	46.91	46.91	-14.71%	643,300
Apr 3, 2025	58.32	58.32	54.70	55.00	55.00	-12.96%	576,500
Apr 2, 2025	62.27	63.24	62.12	63.19	63.19	0.56%	87,942
Apr 1, 2025	61.39	63.14	61.30	62.84	62.84	2.03%	126,800
Mar 31, 2025	60.43	62.05	60.29	61.59	61.59	1.89%	140,011
Mar 28, 2025	61.71	61.76	60.20	60.45	60.45	-2.56%	112,900
Mar 27, 2025	62.51	62.89	61.77	62.04	62.04	-1.26%	105,618
Mar 26, 2025	63.00	64.16	62.59	62.83	62.83	0.42%	133,701