Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	78.67	79.64	77.87	78.17	78.17	-0.08%	344,438
Mar 19, 2026	76.97	79.12	76.97	78.23	78.23	1.70%	339,704
Mar 18, 2026	76.07	77.32	75.73	76.92	76.92	1.30%	203,355
Mar 17, 2026	75.55	76.88	75.30	75.93	75.93	1.17%	194,518
Mar 16, 2026	74.75	76.05	74.07	75.05	75.05	-1.24%	166,025
Mar 13, 2026	74.10	76.13	74.10	75.99	75.99	1.52%	230,337
Mar 12, 2026	75.00	76.10	74.59	74.85	74.44	0.08%	477,024
Mar 11, 2026	71.86	74.90	71.86	74.79	74.38	4.08%	377,717
Mar 10, 2026	72.05	73.60	71.30	71.86	71.47	-1.51%	339,743
Mar 9, 2026	71.64	73.85	71.47	72.96	72.56	2.76%	532,490
Mar 6, 2026	72.51	72.81	70.70	71.00	70.61	-1.33%	319,957
Mar 5, 2026	70.84	72.79	70.84	71.96	71.57	1.91%	334,166
Mar 4, 2026	69.67	70.71	69.05	70.61	70.22	-0.21%	182,630
Mar 3, 2026	72.00	72.85	69.90	70.76	70.37	-0.73%	351,602
Mar 2, 2026	70.88	71.38	69.37	71.28	70.89	3.54%	352,154
Feb 27, 2026	68.29	69.16	66.94	68.84	68.46	1.82%	347,578
Feb 26, 2026	66.50	68.62	65.66	67.61	67.24	0.21%	267,915
Feb 25, 2026	68.72	68.84	66.57	67.47	67.10	-1.68%	278,418
Feb 24, 2026	70.38	70.50	67.78	68.62	68.25	-1.46%	348,606
Feb 23, 2026	68.93	69.68	68.44	69.64	69.26	0.69%	239,628
Feb 20, 2026	69.05	69.58	67.99	69.16	68.78	-0.36%	270,291
Feb 19, 2026	67.90	70.12	67.86	69.41	69.03	3.30%	318,424
Feb 18, 2026	65.00	67.42	64.72	67.19	66.82	6.97%	540,353
Feb 17, 2026	63.88	64.91	61.57	62.81	62.47	-1.68%	369,077
Feb 13, 2026	62.12	64.41	62.12	63.88	63.53	2.11%	478,378
Feb 12, 2026	64.90	64.90	60.91	62.56	62.22	-3.55%	491,766
Feb 11, 2026	63.95	65.36	63.87	64.86	64.51	2.63%	463,511
Feb 10, 2026	63.88	63.88	62.90	63.20	62.85	-0.82%	460,935
Feb 9, 2026	63.20	64.16	62.74	63.72	63.37	0.35%	467,668
Feb 6, 2026	61.16	63.76	61.03	63.50	63.15	3.34%	471,121
Feb 5, 2026	62.42	62.42	60.28	61.45	61.11	-2.52%	327,009
Feb 4, 2026	60.03	63.21	60.03	63.04	62.70	4.80%	705,112
Feb 3, 2026	58.14	60.66	58.06	60.15	59.82	3.56%	762,292
Feb 2, 2026	57.26	58.66	56.96	58.08	57.76	-1.81%	287,721
Jan 30, 2026	58.44	60.14	57.90	59.15	58.83	0.89%	478,774
Jan 29, 2026	58.60	59.95	58.50	58.63	58.31	1.16%	563,410
Jan 28, 2026	58.30	58.86	57.54	57.96	57.64	-0.24%	274,083
Jan 27, 2026	56.77	58.16	56.46	58.10	57.78	2.40%	441,406
Jan 26, 2026	56.42	56.76	54.80	56.74	56.43	0.91%	845,928
Jan 23, 2026	57.47	57.81	55.94	56.23	55.92	0.14%	291,043
Jan 22, 2026	55.80	56.69	55.74	56.15	55.84	-0.48%	269,296
Jan 21, 2026	55.82	57.44	55.28	56.42	56.11	3.16%	404,496
Jan 20, 2026	55.24	56.02	54.40	54.69	54.39	-0.96%	303,237
Jan 19, 2026	54.92	55.73	54.92	55.22	54.92	-0.02%	64,913
Jan 16, 2026	55.91	55.91	54.98	55.23	54.93	-0.56%	325,030
Jan 15, 2026	55.11	56.37	54.35	55.54	55.24	-0.93%	435,292
Jan 14, 2026	55.36	57.11	55.12	56.06	55.75	2.13%	719,636
Jan 13, 2026	54.75	56.28	54.62	54.89	54.59	1.46%	561,289
Jan 12, 2026	54.35	54.65	53.65	54.10	53.80	0.54%	473,160
Jan 9, 2026	53.96	54.20	53.25	53.81	53.52	0.35%	252,580