Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	64.46	64.46	61.45	61.67	61.67	-4.48%	188,258
Feb 20, 2025	64.25	64.77	63.82	64.56	64.56	-0.14%	132,534
Feb 19, 2025	63.32	65.18	63.32	64.65	64.65	2.54%	155,800
Feb 18, 2025	62.76	64.10	61.85	63.05	63.05	0.80%	126,611
Feb 14, 2025	61.90	63.16	61.90	62.55	62.55	1.81%	104,434
Feb 13, 2025	61.07	61.64	60.27	61.44	61.44	0.57%	97,317
Feb 12, 2025	64.02	64.65	61.03	61.09	61.09	-5.83%	189,700
Feb 11, 2025	64.15	65.73	64.15	64.87	64.87	1.88%	140,042
Feb 10, 2025	61.48	63.75	61.48	63.67	63.67	4.77%	177,600
Feb 7, 2025	60.80	61.45	60.51	60.77	60.77	0.26%	138,918
Feb 6, 2025	62.26	62.78	60.32	60.61	60.61	-2.42%	133,830
Feb 5, 2025	62.02	62.65	61.70	62.11	62.11	-0.77%	111,613
Feb 4, 2025	59.79	62.80	59.35	62.59	62.59	2.39%	157,700
Feb 3, 2025	60.82	61.80	60.09	61.13	61.13	-0.39%	188,800
Jan 31, 2025	62.95	62.95	61.12	61.37	61.37	-3.37%	171,833
Jan 30, 2025	63.74	64.05	63.27	63.51	63.51	-0.31%	141,600
Jan 29, 2025	62.78	63.93	62.78	63.71	63.71	0.93%	102,415
Jan 28, 2025	62.67	63.25	61.98	63.12	63.12	0.75%	114,900
Jan 27, 2025	64.42	64.58	62.34	62.65	62.65	-2.75%	144,400
Jan 24, 2025	65.63	65.67	64.08	64.42	64.42	-2.05%	101,000
Jan 23, 2025	65.93	66.67	65.26	65.77	65.77	1.04%	117,424
Jan 22, 2025	65.00	65.85	64.70	65.09	65.09	-0.03%	80,900
Jan 21, 2025	65.33	65.90	64.48	65.11	65.11	-1.30%	162,926
Jan 20, 2025	65.55	66.10	65.29	65.97	65.97	-0.32%	60,400
Jan 17, 2025	66.17	66.59	65.41	66.18	66.18	0.14%	186,996
Jan 16, 2025	64.94	66.22	64.60	66.09	66.09	0.90%	140,900
Jan 15, 2025	65.02	65.70	64.59	65.50	65.50	1.46%	211,545
Jan 14, 2025	63.66	64.72	63.21	64.56	64.56	0.61%	165,423
Jan 13, 2025	63.90	66.43	63.55	64.17	64.17	1.94%	262,232
Jan 10, 2025	62.20	64.10	62.20	62.95	62.95	3.81%	256,900
Jan 9, 2025	60.78	61.25	60.48	60.64	60.64	-0.64%	49,500
Jan 8, 2025	59.99	61.06	59.99	61.03	61.03	1.48%	116,200
Jan 7, 2025	59.41	60.54	59.24	60.14	60.14	1.33%	106,335
Jan 6, 2025	60.50	61.81	59.20	59.35	59.35	-1.71%	175,000
Jan 3, 2025	60.01	60.67	59.70	60.38	60.38	0.75%	105,724
Jan 2, 2025	59.08	60.06	59.06	59.93	59.93	2.92%	151,400
Dec 31, 2024	57.36	58.30	57.26	58.23	58.23	1.93%	79,000
Dec 30, 2024	56.55	58.17	56.01	57.13	57.13	2.42%	204,900
Dec 27, 2024	55.84	56.55	55.48	55.78	55.78	0.32%	68,132
Dec 24, 2024	55.13	55.69	54.52	55.60	55.60	1.40%	43,308
Dec 23, 2024	54.12	54.96	53.85	54.83	54.83	0.94%	112,443
Dec 20, 2024	54.28	54.97	53.93	54.32	54.32	-0.06%	157,400
Dec 19, 2024	55.37	55.80	54.22	54.35	54.35	-1.00%	130,845
Dec 18, 2024	56.02	56.38	54.83	54.90	54.90	-1.56%	104,600
Dec 17, 2024	56.01	56.08	54.70	55.77	55.77	-1.64%	95,600
Dec 16, 2024	57.14	57.24	56.46	56.70	56.70	-1.70%	172,200
Dec 13, 2024	58.69	58.69	57.30	57.68	57.68	-1.85%	91,800
Dec 12, 2024	59.64	59.64	58.46	58.77	58.34	-1.79%	122,413
Dec 11, 2024	58.76	60.07	58.32	59.84	59.40	2.08%	107,548
Dec 10, 2024	59.00	59.73	58.24	58.62	58.19	0.03%	118,300
Dec 9, 2024	58.87	59.40	58.42	58.60	58.17	0.58%	161,218
Dec 6, 2024	59.92	59.92	57.95	58.26	57.84	-2.74%	186,425
Dec 5, 2024	59.85	60.70	59.72	59.90	59.46	-0.10%	149,341
Dec 4, 2024	62.20	62.20	59.81	59.96	59.52	-3.93%	229,100
Dec 3, 2024	62.59	62.89	61.69	62.41	61.96	0.43%	211,000
Dec 2, 2024	63.90	64.29	61.95	62.14	61.69	-2.62%	154,700
Nov 29, 2024	64.05	64.40	63.51	63.81	63.35	-0.30%	56,600
Nov 28, 2024	63.46	64.00	63.46	64.00	63.53	0.25%	13,701
Nov 27, 2024	64.41	65.20	63.59	63.84	63.38	-0.81%	97,700
Nov 26, 2024	64.64	64.89	63.80	64.36	63.89	0.58%	118,511
Nov 25, 2024	65.02	65.61	63.94	63.99	63.52	-1.95%	124,800
Nov 22, 2024	64.61	65.69	64.46	65.26	64.79	0.20%	142,406
Nov 21, 2024	64.47	65.88	64.15	65.13	64.66	1.91%	172,600
Nov 20, 2024	62.45	64.16	62.34	63.91	63.45	2.52%	244,013
Nov 19, 2024	62.50	63.35	62.01	62.34	61.89	-1.09%	113,300
Nov 18, 2024	62.33	63.71	62.33	63.03	62.57	2.09%	148,100
Nov 15, 2024	62.93	63.56	61.28	61.74	61.29	-1.04%	262,719
Nov 14, 2024	60.20	62.90	60.20	62.39	61.94	5.53%	503,303
Nov 13, 2024	58.58	59.38	57.17	59.12	58.69	1.13%	140,700
Nov 12, 2024	59.37	60.40	58.35	58.46	58.04	-1.65%	277,627
Nov 11, 2024	59.47	59.98	58.95	59.44	59.01	-1.05%	96,744
Nov 8, 2024	59.63	60.15	58.60	60.07	59.63	4.42%	218,500
Nov 7, 2024	58.06	58.32	57.22	57.53	57.11	-1.67%	164,300
Nov 6, 2024	56.65	58.93	56.61	58.51	58.09	5.88%	259,112
Nov 5, 2024	55.69	55.69	54.89	55.26	54.86	-0.52%	69,112
Nov 4, 2024	54.95	56.19	54.62	55.55	55.15	2.10%	105,631
Nov 1, 2024	55.11	55.34	54.08	54.41	54.01	-0.26%	76,900
Oct 31, 2024	54.90	55.27	54.54	54.55	54.15	-0.15%	88,649
Oct 30, 2024	54.29	55.26	54.10	54.63	54.23	1.13%	85,744
Oct 29, 2024	54.45	54.69	53.56	54.02	53.63	-0.70%	86,600
Oct 28, 2024	54.54	55.04	54.20	54.40	54.00	-3.06%	179,326
Oct 25, 2024	55.57	56.35	55.43	56.12	55.71	1.74%	117,500
Oct 24, 2024	55.11	55.47	54.71	55.16	54.76	0.51%	179,139
Oct 23, 2024	55.69	55.94	54.44	54.88	54.48	-1.81%	124,705
Oct 22, 2024	55.50	56.31	55.22	55.89	55.48	0.98%	131,308
Oct 21, 2024	56.87	57.00	55.29	55.35	54.95	-1.74%	147,445
Oct 18, 2024	56.73	57.08	55.87	56.33	55.92	-1.16%	111,831
Oct 17, 2024	56.31	57.03	56.20	56.99	56.58	0.83%	94,216
Oct 16, 2024	57.18	57.47	56.49	56.52	56.11	-0.16%	75,100
Oct 15, 2024	57.10	57.49	56.59	56.61	56.20	-4.62%	207,535
Oct 11, 2024	58.69	59.55	58.44	59.35	58.92	0.87%	147,314
Oct 10, 2024	58.10	59.07	57.82	58.84	58.41	1.96%	96,207
Oct 9, 2024	56.49	57.90	56.25	57.71	57.29	1.05%	164,300
Oct 8, 2024	58.25	58.25	56.36	57.11	56.70	-3.63%	180,614
Oct 7, 2024	59.35	59.85	58.97	59.26	58.83	0.32%	127,006
Oct 4, 2024	58.50	59.55	58.20	59.07	58.64	1.46%	193,329
Oct 3, 2024	56.26	58.49	55.70	58.22	57.80	4.52%	315,400
Oct 2, 2024	55.58	56.00	54.52	55.70	55.30	2.33%	237,426
Oct 1, 2024	51.50	54.52	51.00	54.43	54.03	5.00%	311,100
Sep 30, 2024	51.15	52.38	51.00	51.84	51.46	-0.04%	116,900