Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.17	46.73	44.99	46.53	46.53	3.68%	3,974,548
Feb 5, 2026	45.48	45.71	44.07	44.88	44.88	-2.67%	4,827,857
Feb 4, 2026	44.40	46.24	43.91	46.11	46.11	4.53%	6,738,771
Feb 3, 2026	43.12	44.49	42.65	44.11	44.11	3.84%	14,100,712
Feb 2, 2026	41.70	42.86	41.65	42.48	42.48	-2.28%	6,302,582
Jan 30, 2026	43.36	44.44	42.55	43.47	43.47	-	4,515,453
Jan 29, 2026	43.73	44.42	43.16	43.47	43.47	1.66%	6,178,710
Jan 28, 2026	43.11	43.41	42.37	42.76	42.76	-0.02%	3,746,426
Jan 27, 2026	41.63	42.85	41.55	42.77	42.77	3.41%	4,223,500
Jan 26, 2026	41.27	41.41	40.04	41.36	41.36	0.83%	4,754,420
Jan 23, 2026	41.65	42.00	40.78	41.02	41.02	0.74%	4,401,155
Jan 22, 2026	40.58	41.11	40.43	40.72	40.72	-0.20%	3,737,068
Jan 21, 2026	40.44	41.71	39.97	40.80	40.80	3.13%	4,497,036
Jan 20, 2026	40.00	40.51	39.32	39.56	39.56	-0.33%	2,902,801
Jan 16, 2026	40.15	40.29	39.50	39.69	39.69	-0.65%	2,496,013
Jan 15, 2026	39.75	40.58	39.03	39.95	39.95	-1.02%	4,127,780
Jan 14, 2026	39.81	41.18	39.75	40.36	40.36	2.13%	4,582,354
Jan 13, 2026	39.46	40.53	39.35	39.52	39.52	1.44%	4,288,000
Jan 12, 2026	39.05	39.37	38.59	38.96	38.96	0.75%	2,991,318
Jan 9, 2026	39.00	39.10	38.29	38.67	38.67	-0.03%	2,614,916
Jan 8, 2026	37.50	39.69	37.26	38.68	38.68	4.60%	5,760,286
Jan 7, 2026	37.84	37.85	36.81	36.98	36.98	-1.99%	3,557,402
Jan 6, 2026	38.80	39.02	37.60	37.73	37.73	-2.73%	5,310,898
Jan 5, 2026	40.81	40.87	38.08	38.79	38.79	-4.20%	5,264,214
Jan 2, 2026	39.10	40.65	38.80	40.49	40.49	3.32%	3,128,199
Dec 31, 2025	39.53	39.67	38.97	39.19	39.19	-0.94%	1,950,500
Dec 30, 2025	39.05	39.74	39.04	39.56	39.56	1.99%	2,474,729
Dec 29, 2025	38.42	38.81	38.21	38.79	38.79	2.16%	2,513,561
Dec 26, 2025	37.92	38.29	37.66	37.97	37.97	-0.21%	1,421,433
Dec 24, 2025	38.03	38.31	37.64	38.05	38.05	0.08%	1,276,972
Dec 23, 2025	38.04	38.37	37.83	38.02	38.02	0.34%	3,422,926
Dec 22, 2025	38.41	38.93	37.80	37.89	37.89	1.34%	2,464,486
Dec 19, 2025	37.18	37.92	37.17	37.39	37.39	0.75%	4,839,443
Dec 18, 2025	38.77	38.77	37.05	37.11	37.11	-4.40%	3,272,908
Dec 17, 2025	37.50	38.86	37.46	38.82	38.82	4.13%	4,132,112
Dec 16, 2025	38.68	38.73	37.14	37.28	37.28	-4.99%	4,730,755
Dec 15, 2025	40.15	40.19	38.62	39.24	39.24	-2.73%	3,669,203
Dec 12, 2025	41.03	41.11	40.30	40.34	40.04	-0.37%	2,819,374
Dec 11, 2025	41.22	41.37	40.30	40.49	40.19	-2.81%	2,273,579
Dec 10, 2025	41.52	41.81	40.79	41.66	41.35	0.56%	2,993,917
Dec 9, 2025	41.81	42.20	41.13	41.43	41.12	-1.00%	2,771,608
Dec 8, 2025	41.83	42.71	41.58	41.85	41.54	-1.02%	2,461,191
Dec 5, 2025	42.21	43.30	42.21	42.28	41.97	-	2,944,739
Dec 4, 2025	42.22	42.75	42.11	42.28	41.97	-0.09%	3,118,934
Dec 3, 2025	41.15	42.40	40.89	42.32	42.01	3.85%	3,052,362
Dec 2, 2025	41.38	41.45	40.71	40.75	40.45	-2.00%	2,930,806
Dec 1, 2025	40.99	42.06	40.68	41.58	41.27	1.51%	3,863,368
Nov 28, 2025	40.41	41.13	40.27	40.96	40.66	1.26%	1,143,235
Nov 26, 2025	39.28	40.83	39.04	40.45	40.15	3.64%	3,335,375
Nov 25, 2025	39.19	39.45	38.62	39.03	38.74	-1.39%	2,404,356