Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	52.85	54.50	52.85	53.29	53.29	5.86%	176,575
May 9, 2025	50.29	50.69	49.56	50.34	50.34	2.30%	109,300
May 8, 2025	47.53	49.78	47.53	49.21	49.21	5.06%	233,300
May 7, 2025	48.16	48.18	45.96	46.84	46.84	-1.80%	219,600
May 6, 2025	48.09	49.26	47.48	47.70	47.70	0.36%	167,200
May 5, 2025	47.98	48.35	47.25	47.53	47.53	-3.02%	130,200
May 2, 2025	48.28	49.07	47.10	49.01	49.01	2.94%	213,136
May 1, 2025	46.13	48.23	46.13	47.61	47.61	2.94%	171,000
Apr 30, 2025	47.27	47.27	45.48	46.25	46.25	-3.38%	202,000
Apr 29, 2025	47.73	48.27	47.02	47.87	47.87	-1.03%	95,500
Apr 28, 2025	48.02	48.71	47.97	48.37	48.37	0.65%	82,100
Apr 25, 2025	47.00	48.55	47.00	48.06	48.06	0.42%	127,200
Apr 24, 2025	47.06	47.93	46.69	47.86	47.86	2.46%	138,505
Apr 23, 2025	47.52	48.10	45.96	46.71	46.71	0.58%	159,617
Apr 22, 2025	46.69	47.12	45.74	46.44	46.44	2.79%	136,275
Apr 21, 2025	46.48	46.48	44.52	45.18	45.18	-3.69%	116,544
Apr 17, 2025	46.28	47.92	46.28	46.91	46.91	2.22%	243,600
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