Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	55.26	55.29	53.24	54.03	54.03	-2.61%	375,889
Dec 12, 2025	55.93	56.62	55.48	55.48	55.07	-0.54%	219,709
Dec 11, 2025	56.63	56.94	55.48	55.78	55.36	-2.92%	204,552
Dec 10, 2025	57.30	57.64	56.50	57.46	57.03	0.14%	231,989
Dec 9, 2025	57.91	58.31	57.00	57.38	56.95	-1.07%	141,233
Dec 8, 2025	58.00	59.00	57.42	58.00	57.57	-0.85%	143,709
Dec 5, 2025	59.00	60.02	58.45	58.50	58.06	-0.86%	151,596
Dec 4, 2025	58.90	59.69	58.72	59.01	58.57	-0.08%	128,789
Dec 3, 2025	57.33	59.15	56.99	59.06	58.62	3.60%	371,876
Dec 2, 2025	58.11	58.11	56.97	57.01	56.59	-2.03%	204,868
Dec 1, 2025	57.14	58.84	57.14	58.19	57.76	1.91%	305,955
Nov 28, 2025	56.66	57.51	56.35	57.10	56.67	0.46%	135,944
Nov 27, 2025	56.81	57.00	56.60	56.84	56.42	0.07%	43,331
Nov 26, 2025	55.46	57.31	55.33	56.80	56.38	3.24%	383,335