Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	57.86	58.40	57.06	57.62	57.62	-0.36%	76,046
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	57.59	-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
Aug 22, 2025	54.45	56.74	54.45	56.59	56.19	3.72%	184,136
Aug 21, 2025	54.09	55.03	53.76	54.56	54.17	0.87%	110,609
Aug 20, 2025	53.71	54.23	52.73	54.09	53.70	1.22%	128,700
Aug 19, 2025	53.42	54.47	53.15	53.44	53.06	-1.13%	133,317
Aug 18, 2025	53.72	54.11	53.12	54.05	53.66	-0.81%	147,520
Aug 15, 2025	54.46	55.30	54.20	54.49	54.10	-1.02%	141,022
Aug 14, 2025	54.61	55.08	53.42	55.05	54.66	1.19%	116,000
Aug 13, 2025	54.52	55.02	53.69	54.40	54.01	-0.38%	119,213
Aug 12, 2025	53.66	54.95	53.66	54.61	54.22	1.68%	150,521
Aug 11, 2025	54.90	55.49	53.38	53.71	53.33	-2.06%	152,737
Aug 8, 2025	53.74	55.05	53.36	54.84	54.45	2.47%	263,200
Aug 7, 2025	55.00	55.77	53.44	53.52	53.14	-1.55%	188,600
Aug 6, 2025	55.72	56.70	54.08	54.36	53.97	-1.58%	174,346
Aug 5, 2025	54.56	55.32	53.86	55.23	54.84	1.54%	169,100
Aug 1, 2025	56.57	56.57	54.10	54.39	54.00	-4.73%	242,100
Jul 31, 2025	57.50	58.25	56.68	57.09	56.68	-2.38%	156,048
Jul 30, 2025	58.78	58.78	57.63	58.48	58.06	-1.12%	141,400
Jul 29, 2025	59.02	59.52	58.40	59.14	58.72	0.34%	137,700
Jul 28, 2025	57.72	59.00	57.59	58.94	58.52	3.84%	193,500
Jul 25, 2025	55.91	57.49	55.75	56.76	56.36	4.07%	503,013
Jul 24, 2025	53.66	54.63	53.31	54.54	54.15	1.64%	188,700
Jul 23, 2025	53.32	53.86	52.73	53.66	53.28	0.45%	250,604
Jul 22, 2025	53.00	54.01	53.00	53.42	53.04	0.32%	201,100
Jul 21, 2025	54.75	54.75	53.13	53.25	52.87	-3.16%	229,816
Jul 18, 2025	55.41	55.90	54.70	54.99	54.60	0.04%	211,439
Jul 17, 2025	53.95	55.08	53.92	54.97	54.58	2.08%	93,319
Jul 16, 2025	55.51	55.51	53.68	53.85	53.47	-3.10%	154,600
Jul 15, 2025	56.98	57.19	55.53	55.57	55.17	-2.47%	155,500
Jul 14, 2025	57.48	57.48	56.05	56.98	56.57	-0.66%	103,518
Jul 11, 2025	55.95	57.54	55.74	57.36	56.95	2.67%	153,244
Jul 10, 2025	55.02	55.94	54.37	55.87	55.47	0.76%	118,800
Jul 9, 2025	56.24	56.24	55.32	55.45	55.05	-1.44%	93,201