Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	37.65	37.73	36.99	37.06	37.06	-0.78%	3,068,548
Jun 4, 2025	37.96	38.63	37.20	37.35	37.35	-1.58%	3,191,810
Jun 3, 2025	36.64	38.35	36.13	37.95	37.95	3.75%	3,684,877
Jun 2, 2025	36.86	37.35	36.16	36.58	36.58	2.12%	3,919,438
May 30, 2025	36.09	36.54	35.52	35.82	35.82	-1.94%	24,051,106
May 29, 2025	36.66	36.88	36.11	36.53	36.53	0.27%	3,258,980
May 28, 2025	36.96	37.20	36.32	36.43	36.43	-0.27%	3,795,242
May 27, 2025	36.14	36.59	35.39	36.53	36.53	1.87%	3,363,071
May 23, 2025	34.99	35.95	34.99	35.86	35.86	0.53%	3,202,824
May 22, 2025	35.52	36.04	34.88	35.67	35.67	-0.70%	3,056,797
May 21, 2025	36.76	36.92	35.88	35.92	35.92	-2.76%	2,911,317
May 20, 2025	37.15	37.40	36.64	36.94	36.94	-0.35%	2,857,727
May 19, 2025	36.79	37.26	36.42	37.07	37.07	-0.70%	2,631,442
May 16, 2025	37.78	37.91	36.71	37.33	37.33	-0.80%	4,871,973
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