Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	38.89	39.71	38.30	39.58	39.29	1.57%	2,603,814
Nov 21, 2025	38.62	39.27	37.87	38.97	38.68	1.06%	3,048,071
Nov 20, 2025	39.52	40.69	38.54	38.56	38.27	-1.51%	4,204,776
Nov 19, 2025	37.96	39.24	37.68	39.15	38.86	0.18%	2,808,507
Nov 18, 2025	37.88	39.39	37.76	39.08	38.79	2.30%	4,079,540
Nov 17, 2025	39.02	39.11	38.01	38.20	37.92	-2.43%	2,761,573
Nov 14, 2025	38.81	39.30	38.18	39.15	38.86	0.88%	4,188,859
Nov 13, 2025	38.12	39.37	38.10	38.81	38.52	1.52%	3,938,290
Nov 12, 2025	39.03	39.45	38.20	38.23	37.95	-3.04%	3,732,537
Nov 11, 2025	39.19	39.79	39.01	39.43	39.14	1.49%	3,787,241
Nov 10, 2025	39.07	39.15	38.21	38.85	38.56	-0.03%	3,947,225
Nov 7, 2025	37.58	38.94	37.38	38.86	38.57	3.46%	6,216,892
Nov 6, 2025	37.06	38.03	36.87	37.56	37.28	2.51%	5,229,395
Nov 5, 2025	36.04	38.94	35.47	36.64	36.37	-1.74%	12,787,090