Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	37.78	37.91	37.59	37.14	-	-1.30%	29,865
May 15, 2025	37.83	38.15	37.10	37.63	37.63	-3.46%	3,552,955
May 14, 2025	38.71	39.40	38.71	38.98	38.98	-0.92%	3,301,476
May 13, 2025	38.42	39.67	38.08	39.34	39.34	3.25%	4,114,068
May 12, 2025	37.81	39.06	37.81	38.10	38.10	5.42%	3,082,094
May 9, 2025	36.19	36.39	35.59	36.14	36.14	2.29%	3,344,094
May 8, 2025	34.48	35.78	34.32	35.33	35.33	4.34%	3,251,990
May 7, 2025	35.10	35.10	33.26	33.86	33.86	-2.28%	6,422,683
May 6, 2025	34.88	35.76	34.45	34.65	34.65	0.67%	5,659,044
May 5, 2025	34.57	35.00	34.20	34.42	34.42	-3.01%	2,563,907
May 2, 2025	34.99	35.54	34.12	35.49	35.49	3.23%	4,070,806
May 1, 2025	33.43	34.87	33.43	34.38	34.38	2.38%	2,763,791
Apr 30, 2025	33.90	34.07	32.91	33.58	33.58	-2.84%	2,998,863
Apr 29, 2025	34.14	34.91	33.93	34.56	34.56	-1.26%	2,438,237
Apr 28, 2025	34.68	35.24	34.64	35.00	35.00	0.95%	2,520,836
Apr 25, 2025	33.99	35.04	33.86	34.67	34.67	0.41%	2,328,367
Apr 24, 2025	34.01	34.61	33.66	34.53	34.53	2.62%	2,811,200
Apr 23, 2025	34.24	34.80	33.10	33.65	33.65	0.21%	3,302,274
Apr 22, 2025	33.57	34.13	33.03	33.58	33.58	2.85%	2,183,842
Apr 21, 2025	33.02	33.16	32.16	32.65	32.65	-3.46%	2,092,912
Apr 17, 2025	33.45	34.61	33.45	33.82	33.82	2.18%	3,098,442
Apr 16, 2025	32.44	33.67	32.44	33.10	33.10	2.80%	3,330,309
Apr 15, 2025	31.91	32.96	31.91	32.20	32.20	-0.28%	2,977,516
Apr 14, 2025	34.10	34.10	31.90	32.29	32.29	-1.49%	3,946,184
Apr 11, 2025	31.66	33.09	30.78	32.78	32.78	3.34%	4,427,025
Apr 10, 2025	33.97	33.97	30.93	31.72	31.72	-11.82%	5,146,689
Apr 9, 2025	30.05	36.55	29.80	35.97	35.97	15.36%	6,331,772
Apr 8, 2025	34.12	34.35	30.57	31.18	31.18	-4.68%	6,065,010
Apr 7, 2025	31.30	34.09	30.40	32.71	32.71	-0.70%	7,897,531
Apr 4, 2025	36.90	37.03	32.63	32.94	32.94	-15.65%	8,051,301
Apr 3, 2025	40.63	41.30	38.94	39.05	39.05	-11.53%	5,239,578
Apr 2, 2025	43.40	44.21	43.23	44.14	44.14	0.52%	2,274,612
Apr 1, 2025	42.89	44.13	42.49	43.91	43.91	2.59%	2,979,432
Mar 31, 2025	42.00	43.17	41.77	42.80	42.80	1.37%	3,055,300
Mar 28, 2025	43.10	43.25	42.06	42.22	42.22	-2.54%	3,026,648
Mar 27, 2025	43.71	43.96	43.13	43.32	43.32	-1.48%	2,777,699
Mar 26, 2025	44.17	45.01	43.82	43.97	43.97	0.39%	3,260,751
Mar 25, 2025	43.45	43.85	43.12	43.80	43.80	1.84%	3,113,880
Mar 24, 2025	42.70	43.20	42.22	43.01	43.01	3.74%	3,680,040
Mar 21, 2025	42.09	42.25	41.35	41.46	41.46	-1.57%	22,256,954
Mar 20, 2025	41.80	42.44	41.62	42.12	42.12	-0.57%	3,461,637
Mar 19, 2025	40.90	42.79	40.42	42.36	42.36	3.95%	3,222,540
Mar 18, 2025	41.78	41.78	40.55	40.75	40.75	-0.83%	2,757,454
Mar 17, 2025	40.69	41.52	40.59	41.09	41.09	1.38%	3,387,182
Mar 14, 2025	38.81	40.55	38.42	40.53	40.53	4.70%	3,261,801
Mar 13, 2025	39.33	40.13	38.41	38.71	38.43	-2.62%	3,370,867
Mar 12, 2025	39.17	40.30	38.83	39.75	39.46	2.08%	3,822,263
Mar 11, 2025	38.00	39.11	38.00	38.94	38.65	2.91%	4,210,070
Mar 10, 2025	38.97	39.21	37.58	37.84	37.56	-1.84%	3,961,664
Mar 7, 2025	38.45	39.39	37.97	38.55	38.27	1.47%	3,690,468