Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	68.29	69.16	66.94	68.84	68.84	1.82%	347,578
Feb 26, 2026	66.50	68.62	65.66	67.61	67.61	0.21%	267,915
Feb 25, 2026	68.72	68.84	66.57	67.47	67.47	-1.68%	278,418
Feb 24, 2026	70.38	70.50	67.78	68.62	68.62	-1.46%	348,606
Feb 23, 2026	68.93	69.68	68.44	69.64	69.64	0.69%	239,628
Feb 20, 2026	69.05	69.58	67.99	69.16	69.16	-0.36%	270,291
Feb 19, 2026	67.90	70.12	67.86	69.41	69.41	3.30%	318,424
Feb 18, 2026	65.00	67.42	64.72	67.19	67.19	6.97%	540,353
Feb 17, 2026	63.88	64.91	61.57	62.81	62.81	-1.68%	368,428
Feb 13, 2026	62.12	64.41	62.12	63.88	63.88	2.11%	478,378
Feb 12, 2026	64.90	64.90	60.91	62.56	62.56	-3.55%	491,766
Feb 11, 2026	63.95	65.36	63.87	64.86	64.86	2.63%	463,511
Feb 10, 2026	63.88	63.88	62.90	63.20	63.20	-0.82%	460,935
Feb 9, 2026	63.20	64.16	62.74	63.72	63.72	0.35%	467,668
Feb 6, 2026	61.16	63.76	61.03	63.50	63.50	3.34%	471,121
Feb 5, 2026	62.42	62.42	60.28	61.45	61.45	-2.52%	327,009
Feb 4, 2026	60.03	63.21	60.03	63.04	63.04	4.80%	705,112
Feb 3, 2026	58.14	60.66	58.06	60.15	60.15	3.56%	762,292
Feb 2, 2026	57.26	58.66	56.96	58.08	58.08	-1.81%	287,721
Jan 30, 2026	58.44	60.14	57.90	59.15	59.15	0.89%	478,774
Jan 29, 2026	58.60	59.95	58.50	58.63	58.63	1.16%	563,410
Jan 28, 2026	58.30	58.86	57.54	57.96	57.96	-0.24%	274,083
Jan 27, 2026	56.77	58.16	56.46	58.10	58.10	2.40%	441,406
Jan 26, 2026	56.42	56.76	54.80	56.74	56.74	0.91%	845,928
Jan 23, 2026	57.47	57.81	55.94	56.23	56.23	0.14%	291,043
Jan 22, 2026	55.80	56.69	55.74	56.15	56.15	-0.48%	269,296
Jan 21, 2026	55.82	57.44	55.28	56.42	56.42	3.16%	404,496
Jan 20, 2026	55.24	56.02	54.40	54.69	54.69	-0.96%	303,237
Jan 19, 2026	54.92	55.73	54.92	55.22	55.22	-0.02%	64,913
Jan 16, 2026	55.91	55.91	54.98	55.23	55.23	-0.56%	325,030
Jan 15, 2026	55.11	56.37	54.35	55.54	55.54	-0.93%	435,292
Jan 14, 2026	55.36	57.11	55.12	56.06	56.06	2.13%	719,636
Jan 13, 2026	54.75	56.28	54.62	54.89	54.89	1.46%	561,289
Jan 12, 2026	54.35	54.65	53.65	54.10	54.10	0.54%	473,160
Jan 9, 2026	53.96	54.20	53.25	53.81	53.81	0.35%	252,580
Jan 8, 2026	51.84	55.05	51.80	53.62	53.62	4.69%	833,282
Jan 7, 2026	52.15	52.15	50.93	51.22	51.22	-1.69%	377,795
Jan 6, 2026	53.34	53.78	51.92	52.10	52.10	-2.42%	424,494
Jan 5, 2026	55.77	56.35	52.44	53.39	53.39	-3.97%	602,651
Jan 2, 2026	53.47	55.82	53.36	55.60	55.60	3.36%	382,703
Dec 31, 2025	54.18	54.34	53.48	53.79	53.79	-0.70%	131,117
Dec 30, 2025	53.50	54.42	53.49	54.17	54.17	1.92%	230,560
Dec 29, 2025	52.24	53.15	52.24	53.15	53.15	2.05%	191,318
Dec 24, 2025	52.00	52.42	51.45	52.08	52.08	0.06%	104,762
Dec 23, 2025	52.07	52.58	51.85	52.05	52.05	-0.15%	209,359
Dec 22, 2025	52.53	53.51	51.97	52.13	52.13	0.97%	206,437
Dec 19, 2025	51.19	52.20	51.19	51.63	51.63	0.98%	224,091
Dec 18, 2025	53.42	53.48	51.08	51.13	51.13	-4.39%	278,029
Dec 17, 2025	51.74	53.54	51.60	53.48	53.48	4.23%	401,841
Dec 16, 2025	53.10	53.13	51.06	51.31	51.31	-5.03%	409,415