Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	55.04	55.54	54.49	55.02	54.61	-1.50%	200,491
Nov 24, 2025	54.80	56.00	54.03	55.86	55.44	1.71%	187,697
Nov 21, 2025	54.03	55.30	53.47	54.92	54.51	0.99%	294,381
Nov 20, 2025	55.50	57.20	54.34	54.38	53.97	-1.18%	452,153
Nov 19, 2025	53.47	55.15	52.80	55.03	54.62	0.71%	305,465
Nov 18, 2025	53.49	55.02	52.98	54.64	54.23	1.79%	366,138
Nov 17, 2025	54.75	55.00	53.41	53.68	53.28	-2.26%	344,028
Nov 14, 2025	54.47	55.11	53.55	54.92	54.51	0.90%	542,349
Nov 13, 2025	54.02	55.16	53.34	54.43	54.02	1.64%	485,881
Nov 12, 2025	54.61	55.17	53.49	53.55	53.15	-2.99%	649,551
Nov 11, 2025	54.85	55.72	54.42	55.20	54.79	1.36%	711,129
Nov 10, 2025	54.75	54.89	53.60	54.46	54.05	-0.15%	609,088
Nov 7, 2025	53.14	54.64	52.59	54.54	54.13	2.91%	1,104,448
Nov 6, 2025	52.53	53.63	51.87	53.00	52.60	2.57%	608,806
Nov 5, 2025	50.50	55.00	50.13	51.67	51.28	-1.66%	2,010,679
Nov 4, 2025	52.25	52.68	51.30	52.54	52.15	-0.44%	188,789
Nov 3, 2025	52.52	53.13	51.80	52.77	52.38	0.32%	238,596
Oct 31, 2025	52.29	52.74	51.63	52.60	52.21	1.86%	149,952
Oct 30, 2025	51.14	52.30	51.14	51.64	51.26	0.45%	84,613
Oct 29, 2025	51.02	51.88	50.98	51.41	51.03	0.78%	148,007
Oct 28, 2025	51.92	51.99	50.81	51.01	50.63	-2.45%	178,961
Oct 27, 2025	52.78	53.40	52.23	52.29	51.90	-0.87%	121,984
Oct 24, 2025	53.25	54.32	52.74	52.75	52.36	-0.72%	283,989
Oct 23, 2025	52.63	53.55	52.28	53.13	52.73	3.89%	288,194
Oct 22, 2025	51.26	51.82	50.49	51.14	50.76	0.93%	149,720
Oct 21, 2025	50.70	51.19	50.30	50.67	50.29	-0.45%	114,054
Oct 20, 2025	50.47	51.26	50.25	50.90	50.52	1.01%	91,708
Oct 17, 2025	51.37	51.55	50.28	50.39	50.01	-1.60%	183,065
Oct 16, 2025	52.40	52.60	50.76	51.21	50.83	-2.16%	212,923