Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	55.74	57.56	55.56	57.45	-	0.84%	2,721,876
Mar 20, 2026	57.44	58.00	56.71	56.97	56.97	-0.02%	17,493,829
Mar 19, 2026	56.38	57.65	56.18	56.98	56.98	1.70%	4,166,337
Mar 18, 2026	55.85	56.38	55.23	56.03	56.03	1.06%	5,014,308
Mar 17, 2026	55.24	56.18	54.98	55.44	55.44	1.09%	3,526,539
Mar 16, 2026	54.83	55.69	54.17	54.84	54.84	-0.89%	3,450,690
Mar 13, 2026	54.42	55.48	54.14	55.33	55.33	0.73%	3,767,415
Mar 12, 2026	55.15	55.85	54.81	54.93	54.63	-0.24%	4,853,395
Mar 11, 2026	52.91	55.14	52.91	55.06	54.76	4.08%	4,934,911
Mar 10, 2026	52.90	54.29	52.47	52.90	52.61	-1.53%	6,613,525
Mar 9, 2026	52.66	54.40	52.66	53.72	53.43	2.81%	9,720,068
Mar 6, 2026	53.00	53.31	51.83	52.25	51.96	-0.72%	4,820,284
Mar 5, 2026	52.16	53.15	52.04	52.63	52.34	1.76%	4,384,085
Mar 4, 2026	51.07	51.85	50.44	51.72	51.44	-0.14%	4,222,493
Mar 3, 2026	52.80	53.21	50.90	51.79	51.51	-0.71%	5,004,774
Mar 2, 2026	52.39	52.39	50.70	52.16	51.88	3.10%	6,153,614
Feb 27, 2026	49.99	50.76	49.07	50.59	50.31	2.33%	3,863,333
Feb 26, 2026	48.49	50.19	47.95	49.44	49.17	0.22%	5,880,959
Feb 25, 2026	50.20	50.51	48.61	49.33	49.06	-1.52%	4,889,735
Feb 24, 2026	51.35	51.60	49.35	50.09	49.82	-1.46%	9,320,200
Feb 23, 2026	50.55	50.87	50.04	50.83	50.55	0.49%	5,431,535
Feb 20, 2026	50.63	50.90	49.68	50.58	50.30	-0.18%	3,877,440
Feb 19, 2026	49.49	51.23	49.49	50.67	50.39	3.24%	6,992,970
Feb 18, 2026	48.01	49.23	47.16	49.08	48.81	6.51%	7,835,312
Feb 17, 2026	47.16	47.50	45.08	46.08	45.83	-1.81%	4,579,898
Feb 13, 2026	45.75	47.31	45.75	46.93	46.67	2.09%	4,235,195
Feb 12, 2026	47.36	47.85	44.66	45.97	45.72	-3.83%	6,781,252
Feb 11, 2026	47.54	48.17	46.94	47.80	47.54	2.51%	3,804,086
Feb 10, 2026	47.04	47.17	46.45	46.63	46.38	-0.81%	3,228,527
Feb 9, 2026	46.27	47.31	46.07	47.01	46.75	1.03%	5,088,702
Feb 6, 2026	45.17	46.73	44.99	46.53	46.28	3.68%	3,995,000
Feb 5, 2026	45.48	45.71	44.07	44.88	44.63	-2.67%	4,847,351
Feb 4, 2026	44.40	46.24	43.91	46.11	45.86	4.53%	6,738,813
Feb 3, 2026	43.12	44.49	42.65	44.11	43.87	3.84%	14,168,171
Feb 2, 2026	41.70	42.86	41.65	42.48	42.25	-2.28%	6,310,933
Jan 30, 2026	43.36	44.44	42.55	43.47	43.23	-	4,544,448
Jan 29, 2026	43.73	44.42	43.16	43.47	43.23	1.66%	6,178,711
Jan 28, 2026	43.11	43.41	42.37	42.76	42.53	-0.02%	3,746,633
Jan 27, 2026	41.63	42.85	41.55	42.77	42.54	3.41%	4,237,505
Jan 26, 2026	41.27	41.41	40.04	41.36	41.13	0.83%	4,836,356
Jan 23, 2026	41.65	42.00	40.78	41.02	40.80	0.74%	4,401,155
Jan 22, 2026	40.58	41.11	40.43	40.72	40.50	-0.20%	3,741,264
Jan 21, 2026	40.44	41.71	39.97	40.80	40.58	3.13%	4,497,036
Jan 20, 2026	40.00	40.51	39.32	39.56	39.34	-0.33%	2,928,505
Jan 16, 2026	40.15	40.29	39.50	39.69	39.47	-0.65%	2,496,083
Jan 15, 2026	39.75	40.58	39.03	39.95	39.73	-1.02%	4,147,880
Jan 14, 2026	39.81	41.18	39.75	40.36	40.14	2.13%	4,582,495
Jan 13, 2026	39.46	40.53	39.35	39.52	39.30	1.44%	4,298,622
Jan 12, 2026	39.05	39.37	38.59	38.96	38.75	0.75%	2,991,539
Jan 9, 2026	39.00	39.10	38.29	38.67	38.46	-0.03%	2,666,877