Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2024	58.76	60.00	58.32	60.00	60.00	2.35%	64,399
Dec 10, 2024	59.00	59.73	58.24	58.62	58.62	0.03%	118,277
Dec 9, 2024	58.87	59.40	58.42	58.60	58.60	0.58%	161,218
Dec 6, 2024	59.92	59.92	57.95	58.26	58.26	-2.74%	186,425
Dec 5, 2024	59.85	60.70	59.72	59.90	59.90	-0.10%	149,341
Dec 4, 2024	62.20	62.20	59.81	59.96	59.96	-3.93%	229,100
Dec 3, 2024	62.59	62.89	61.69	62.41	62.41	0.43%	211,000
Dec 2, 2024	63.90	64.29	61.95	62.14	62.14	-2.62%	154,700
Nov 29, 2024	64.05	64.40	63.51	63.81	63.81	-0.30%	56,672
Nov 28, 2024	63.46	64.00	63.46	64.00	64.00	0.25%	13,801
Nov 27, 2024	64.41	65.20	63.59	63.84	63.84	-0.81%	97,700
Nov 26, 2024	64.64	64.89	63.80	64.36	64.36	0.58%	118,511
Nov 25, 2024	65.02	65.61	63.94	63.99	63.99	-1.95%	124,800
Nov 22, 2024	64.61	65.69	64.46	65.26	65.26	0.20%	142,406
Nov 21, 2024	64.47	65.88	64.15	65.13	65.13	1.91%	172,600
Nov 20, 2024	62.45	64.16	62.34	63.91	63.91	2.52%	244,013
Nov 19, 2024	62.50	63.35	62.01	62.34	62.34	-1.09%	113,300
Nov 18, 2024	62.33	63.71	62.33	63.03	63.03	2.09%	148,100
Nov 15, 2024	62.93	63.56	61.28	61.74	61.74	-1.04%	262,719
Nov 14, 2024	60.20	62.90	60.20	62.39	62.39	5.53%	503,303
Nov 13, 2024	58.58	59.38	57.17	59.12	59.12	1.13%	140,700
Nov 12, 2024	59.37	60.40	58.35	58.46	58.46	-1.65%	277,627
Nov 11, 2024	59.47	59.98	58.95	59.44	59.44	-1.05%	96,744
Nov 8, 2024	59.63	60.15	58.60	60.07	60.07	4.42%	218,562
Nov 7, 2024	58.06	58.32	57.22	57.53	57.53	-1.67%	164,300
Nov 6, 2024	56.65	58.93	56.61	58.51	58.51	5.88%	259,312
Nov 5, 2024	55.69	55.69	54.89	55.26	55.26	-0.52%	69,112
Nov 4, 2024	54.95	56.19	54.62	55.55	55.55	2.10%	105,631
Nov 1, 2024	55.11	55.34	54.08	54.41	54.41	-0.26%	76,900
Oct 31, 2024	54.90	55.27	54.54	54.55	54.55	-0.15%	88,649
Oct 30, 2024	54.29	55.26	54.10	54.63	54.63	1.13%	85,744
Oct 29, 2024	54.45	54.69	53.56	54.02	54.02	-0.70%	86,600
Oct 28, 2024	54.54	55.04	54.20	54.40	54.40	-3.06%	179,326
Oct 25, 2024	55.57	56.35	55.43	56.12	56.12	1.74%	117,500
Oct 24, 2024	55.11	55.47	54.71	55.16	55.16	0.51%	179,139
Oct 23, 2024	55.69	55.94	54.44	54.88	54.88	-1.81%	124,705
Oct 22, 2024	55.50	56.31	55.22	55.89	55.89	0.98%	131,308
Oct 21, 2024	56.87	57.00	55.29	55.35	55.35	-1.74%	147,445
Oct 18, 2024	56.73	57.08	55.87	56.33	56.33	-1.16%	111,831
Oct 17, 2024	56.31	57.03	56.20	56.99	56.99	0.83%	94,216
Oct 16, 2024	57.18	57.47	56.49	56.52	56.52	-0.16%	75,100
Oct 15, 2024	57.10	57.49	56.59	56.61	56.61	-4.62%	207,535
Oct 11, 2024	58.69	59.55	58.44	59.35	59.35	0.87%	147,314
Oct 10, 2024	58.10	59.07	57.82	58.84	58.84	1.96%	96,207
Oct 9, 2024	56.49	57.90	56.25	57.71	57.71	1.05%	164,300
Oct 8, 2024	58.25	58.25	56.36	57.11	57.11	-3.63%	180,614
Oct 7, 2024	59.35	59.85	58.97	59.26	59.26	0.32%	127,006
Oct 4, 2024	58.50	59.55	58.20	59.07	59.07	1.46%	193,329
Oct 3, 2024	56.26	58.49	55.70	58.22	58.22	4.52%	315,400
Oct 2, 2024	55.58	56.00	54.52	55.70	55.70	2.33%	237,426
Oct 1, 2024	51.50	54.52	51.00	54.43	54.43	5.00%	311,100
Sep 30, 2024	51.15	52.38	51.00	51.84	51.84	-0.04%	116,900
Sep 27, 2024	50.79	52.12	50.75	51.86	51.86	4.01%	195,954
Sep 26, 2024	51.33	51.35	49.74	49.86	49.86	-4.79%	306,100
Sep 25, 2024	54.51	54.63	52.31	52.37	52.37	-4.28%	145,234
Sep 24, 2024	56.40	56.61	54.66	54.71	54.71	-1.72%	130,200
Sep 23, 2024	54.88	56.07	54.74	55.67	55.67	1.22%	120,541
Sep 20, 2024	54.73	55.28	54.08	55.00	55.00	0.49%	138,048
Sep 19, 2024	55.46	55.70	54.68	54.73	54.73	0.61%	83,000
Sep 18, 2024	54.19	55.20	53.85	54.40	54.40	0.24%	106,735
Sep 17, 2024	53.30	54.70	53.20	54.27	54.27	1.93%	116,400
Sep 16, 2024	53.02	53.66	52.69	53.24	53.24	0.97%	88,127
Sep 13, 2024	52.87	53.49	52.62	52.73	52.73	0.17%	81,200
Sep 12, 2024	52.49	53.43	52.02	52.64	52.23	0.15%	172,012
Sep 11, 2024	52.62	52.81	51.51	52.56	52.15	-0.02%	127,100
Sep 10, 2024	54.62	54.62	52.17	52.57	52.16	-3.77%	146,640
Sep 9, 2024	54.75	55.25	54.37	54.63	54.21	-0.05%	84,700
Sep 6, 2024	55.39	55.90	54.23	54.66	54.24	-0.87%	102,623
Sep 5, 2024	55.92	56.17	54.78	55.14	54.71	-0.09%	130,000
Sep 4, 2024	56.01	56.91	55.01	55.19	54.76	-1.46%	96,203
Sep 3, 2024	56.76	56.76	55.73	56.01	55.58	-2.93%	162,935
Aug 30, 2024	58.28	58.66	57.12	57.70	57.25	-2.32%	150,400
Aug 29, 2024	58.70	59.38	58.13	59.07	58.61	1.51%	132,230
Aug 28, 2024	57.87	58.30	57.55	58.19	57.74	0.05%	56,407
Aug 27, 2024	58.93	59.18	57.83	58.16	57.71	-1.86%	126,809
Aug 26, 2024	59.36	60.18	58.70	59.26	58.80	1.26%	94,212
Aug 23, 2024	58.27	58.73	58.08	58.52	58.07	0.91%	73,900
Aug 22, 2024	58.13	58.49	57.79	57.99	57.54	-0.19%	48,800
Aug 21, 2024	58.55	58.67	57.46	58.10	57.65	0.09%	108,500
Aug 20, 2024	59.35	59.35	57.93	58.05	57.60	-2.39%	134,238
Aug 19, 2024	59.31	60.34	59.30	59.47	59.01	0.46%	107,225
Aug 16, 2024	59.25	60.03	59.11	59.20	58.74	-1.69%	141,837
Aug 15, 2024	59.39	60.23	59.05	60.22	59.75	3.31%	153,800
Aug 14, 2024	58.38	58.60	57.83	58.29	57.84	0.07%	54,534
Aug 13, 2024	58.92	58.92	57.84	58.25	57.80	-1.67%	109,100
Aug 12, 2024	58.69	59.57	58.68	59.24	58.78	1.58%	92,114
Aug 9, 2024	58.28	58.70	57.74	58.32	57.87	-0.03%	90,200
Aug 8, 2024	56.63	58.35	56.63	58.34	57.89	3.68%	108,725
Aug 7, 2024	57.24	57.82	56.21	56.27	55.83	0.07%	157,019
Aug 6, 2024	55.48	56.63	54.99	56.23	55.79	-2.50%	225,724
Aug 2, 2024	60.67	60.67	56.98	57.67	57.22	-6.59%	300,600
Aug 1, 2024	64.17	64.52	61.43	61.74	61.26	-3.79%	157,800
Jul 31, 2024	65.96	66.69	63.36	64.17	63.67	0.80%	317,100
Jul 30, 2024	62.78	63.87	62.76	63.66	63.17	1.19%	94,429
Jul 29, 2024	63.99	64.18	62.20	62.91	62.42	-1.27%	90,800
Jul 26, 2024	63.41	63.90	62.77	63.72	63.23	0.49%	83,436
Jul 25, 2024	62.90	63.84	62.90	63.41	62.92	0.54%	64,800
Jul 24, 2024	63.87	64.38	63.04	63.07	62.58	-1.13%	82,717
Jul 23, 2024	63.95	64.29	63.38	63.79	63.30	-0.92%	61,819
Jul 22, 2024	64.82	64.82	63.80	64.38	63.88	-0.77%	69,920