Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	49.99	50.76	49.07	50.59	50.59	2.33%	3,848,392
Feb 26, 2026	48.49	50.19	47.95	49.44	49.44	0.22%	5,844,160
Feb 25, 2026	50.20	50.51	48.61	49.33	49.33	-1.52%	4,880,878
Feb 24, 2026	51.35	51.60	49.35	50.09	50.09	-1.46%	9,106,010
Feb 23, 2026	50.55	50.87	50.04	50.83	50.83	0.49%	5,420,080
Feb 20, 2026	50.63	50.90	49.68	50.58	50.58	-0.18%	3,865,743
Feb 19, 2026	49.49	51.23	49.49	50.67	50.67	3.24%	6,987,256
Feb 18, 2026	48.01	49.23	47.16	49.08	49.08	6.51%	7,828,787
Feb 17, 2026	47.16	47.50	45.08	46.08	46.08	-1.81%	4,535,249
Feb 13, 2026	45.75	47.31	45.75	46.93	46.93	2.09%	4,235,195
Feb 12, 2026	47.36	47.85	44.66	45.97	45.97	-3.83%	6,349,653
Feb 11, 2026	47.54	48.17	46.94	47.80	47.80	2.51%	3,750,300
Feb 10, 2026	47.04	47.17	46.45	46.63	46.63	-0.81%	3,196,356
Feb 9, 2026	46.27	47.31	46.07	47.01	47.01	1.03%	4,119,980
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