Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	52.25	52.68	51.30	52.54	52.54	-0.44%	188,789
Nov 3, 2025	52.52	53.13	51.80	52.77	52.77	0.32%	238,600
Oct 31, 2025	52.29	52.74	51.63	52.60	52.60	1.86%	150,000
Oct 30, 2025	51.14	52.30	51.14	51.64	51.64	0.45%	84,613
Oct 29, 2025	51.02	51.88	50.98	51.41	51.41	0.78%	148,007
Oct 28, 2025	51.92	51.99	50.81	51.01	51.01	-2.45%	179,000
Oct 27, 2025	52.78	53.40	52.23	52.29	52.29	-0.87%	122,000
Oct 24, 2025	53.25	54.32	52.74	52.75	52.75	-0.72%	284,000
Oct 23, 2025	52.63	53.55	52.28	53.13	53.13	3.89%	288,200
Oct 22, 2025	51.26	51.82	50.49	51.14	51.14	0.93%	149,720
Oct 21, 2025	50.70	51.19	50.30	50.67	50.67	-0.45%	114,100
Oct 20, 2025	50.47	51.26	50.25	50.90	50.90	1.01%	91,708
Oct 17, 2025	51.37	51.55	50.28	50.39	50.39	-1.60%	183,100
Oct 16, 2025	52.40	52.60	50.76	51.21	51.21	-2.16%	212,923
Oct 15, 2025	53.18	53.18	52.04	52.34	52.34	1.20%	123,841
Oct 14, 2025	51.46	52.66	51.46	51.72	51.72	0.06%	261,300
Oct 10, 2025	54.28	54.32	51.67	51.69	51.69	-5.81%	519,700
Oct 9, 2025	55.93	56.91	54.72	54.88	54.88	-1.86%	212,347
Oct 8, 2025	55.85	55.94	54.47	55.92	55.92	1.01%	252,000
Oct 7, 2025	55.63	55.85	54.30	55.36	55.36	-1.00%	349,200
Oct 6, 2025	56.47	56.75	55.57	55.92	55.92	-0.09%	153,732
Oct 3, 2025	55.46	56.13	55.16	55.97	55.97	1.25%	160,100
Oct 2, 2025	55.91	56.60	54.85	55.28	55.28	-2.14%	319,800
Oct 1, 2025	55.78	56.72	55.70	56.49	56.49	0.53%	154,305
Sep 30, 2025	56.43	56.89	55.06	56.19	56.19	-0.69%	332,700
Sep 29, 2025	59.40	59.40	56.40	56.58	56.58	-5.95%	302,400
Sep 26, 2025	59.53	61.50	59.45	60.16	60.16	1.06%	147,100
Sep 25, 2025	59.26	59.70	58.86	59.53	59.53	0.03%	85,837
Sep 24, 2025	58.65	60.20	58.50	59.51	59.51	2.80%	131,300
Sep 23, 2025	57.49	59.75	57.44	57.89	57.89	1.45%	261,542
Sep 22, 2025	56.40	57.45	55.84	57.06	57.06	0.33%	118,200
Sep 19, 2025	57.81	57.81	56.36	56.87	56.87	-1.88%	182,341
Sep 18, 2025	57.86	58.40	57.06	57.96	57.96	0.22%	122,522
Sep 17, 2025	57.85	58.43	57.17	57.83	57.83	-0.69%	180,104
Sep 16, 2025	56.74	58.35	56.45	58.23	58.23	3.87%	266,000
Sep 15, 2025	57.97	57.97	55.86	56.06	56.06	-3.36%	241,940
Sep 12, 2025	58.60	59.50	57.96	58.01	57.60	-0.99%	113,300
Sep 11, 2025	58.74	59.07	57.54	58.59	58.17	-1.45%	145,016
Sep 10, 2025	57.38	59.45	57.38	59.45	59.03	3.50%	148,200
Sep 9, 2025	57.08	58.46	57.08	57.44	57.03	1.31%	117,420
Sep 8, 2025	57.83	57.83	55.89	56.70	56.30	-0.42%	134,034
Sep 5, 2025	58.00	58.66	56.70	56.94	56.53	-3.23%	152,200
Sep 4, 2025	56.63	58.93	56.50	58.84	58.42	3.21%	210,900
Sep 3, 2025	58.02	59.05	56.67	57.01	56.60	-3.24%	223,600
Sep 2, 2025	57.97	58.95	57.23	58.92	58.50	1.83%	129,200
Aug 29, 2025	57.39	58.37	57.39	57.86	57.45	0.35%	84,726
Aug 28, 2025	57.46	57.89	56.75	57.66	57.25	0.82%	88,700
Aug 27, 2025	56.66	57.83	56.66	57.19	56.78	1.08%	105,448
Aug 26, 2025	56.50	56.83	55.89	56.58	56.18	-1.00%	112,500
Aug 25, 2025	56.51	57.23	55.97	57.15	56.74	0.99%	145,500