Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	46.28	47.92	46.28	46.91	46.91	2.22%	243,589
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
Mar 25, 2025	61.99	62.65	61.68	62.57	62.57	1.59%	129,200
Mar 24, 2025	60.57	61.81	60.57	61.59	61.59	3.34%	152,736
Mar 21, 2025	60.11	60.67	59.35	59.60	59.60	-1.19%	234,800
Mar 20, 2025	60.28	60.73	59.82	60.32	60.32	-0.54%	109,200
Mar 19, 2025	58.29	61.25	58.01	60.65	60.65	4.10%	226,800
Mar 18, 2025	59.44	59.62	58.08	58.26	58.26	-0.75%	140,100
Mar 17, 2025	58.35	59.42	58.12	58.70	58.70	0.82%	142,837
Mar 14, 2025	56.00	58.24	55.41	58.22	58.22	4.11%	176,106
Mar 13, 2025	56.61	57.72	55.48	55.92	55.49	-2.12%	169,600
Mar 12, 2025	56.10	57.89	56.08	57.13	56.69	1.82%	183,208
Mar 11, 2025	54.84	56.32	54.84	56.11	55.68	2.58%	189,500
Mar 10, 2025	55.46	56.56	54.39	54.70	54.28	-1.35%	210,200
Mar 7, 2025	55.14	56.45	54.68	55.45	55.02	1.99%	177,508
Mar 6, 2025	54.44	55.13	53.29	54.37	53.95	-0.88%	211,900
Mar 5, 2025	55.15	55.47	52.79	54.85	54.43	-2.71%	341,115
Mar 4, 2025	56.31	57.49	54.71	56.38	55.95	-2.10%	272,500
Mar 3, 2025	62.64	63.30	57.16	57.59	57.15	-8.38%	279,204
Feb 28, 2025	61.60	62.92	60.82	62.86	62.38	0.80%	174,200
Feb 27, 2025	60.12	63.62	59.74	62.36	61.88	3.71%	250,233
Feb 26, 2025	60.77	61.00	59.60	60.13	59.67	-0.63%	157,700
Feb 25, 2025	61.61	62.38	60.35	60.51	60.04	-2.53%	165,948
Feb 24, 2025	61.50	62.31	60.91	62.08	61.60	0.66%	144,542
Feb 21, 2025	64.46	64.46	61.45	61.67	61.19	-4.48%	188,300
Feb 20, 2025	64.25	64.77	63.82	64.56	64.06	-0.14%	132,534
Feb 19, 2025	63.32	65.18	63.32	64.65	64.15	2.54%	155,800
Feb 18, 2025	62.76	64.10	61.85	63.05	62.56	0.80%	126,611
Feb 14, 2025	61.90	63.16	61.90	62.55	62.07	1.81%	104,434
Feb 13, 2025	61.07	61.64	60.27	61.44	60.96	0.57%	97,317
Feb 12, 2025	64.02	64.65	61.03	61.09	60.62	-5.83%	189,700
Feb 11, 2025	64.15	65.73	64.15	64.87	64.37	1.88%	140,042
Feb 10, 2025	61.48	63.75	61.48	63.67	63.18	4.77%	177,600
Feb 7, 2025	60.80	61.45	60.51	60.77	60.30	0.26%	138,918
Feb 6, 2025	62.26	62.78	60.32	60.61	60.14	-2.42%	133,830