Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	37.86	38.61	37.22	37.99	37.71	-0.60%	3,566,262
Mar 5, 2025	38.12	38.59	36.62	38.22	37.94	-1.80%	4,814,194
Mar 4, 2025	39.02	39.79	37.77	38.92	38.63	-1.89%	4,339,646
Mar 3, 2025	43.93	43.99	39.30	39.67	39.38	-8.72%	3,988,721
Feb 28, 2025	42.58	43.52	42.05	43.46	43.14	0.67%	3,978,135
Feb 27, 2025	41.41	44.12	41.16	43.17	42.85	3.03%	5,227,081
Feb 26, 2025	42.50	42.58	41.53	41.90	41.59	-0.95%	3,731,028
Feb 25, 2025	43.22	43.80	42.18	42.30	41.99	-2.76%	3,429,567
Feb 24, 2025	43.47	43.71	42.79	43.50	43.18	0.44%	2,420,580
Feb 21, 2025	45.21	45.32	43.15	43.31	42.99	-4.90%	2,740,973
Feb 20, 2025	45.35	45.70	44.94	45.54	45.21	0.29%	2,582,274
Feb 19, 2025	44.73	45.89	44.70	45.41	45.08	2.18%	2,014,886
Feb 18, 2025	44.45	45.20	43.50	44.44	44.11	0.70%	1,921,440
Feb 14, 2025	43.67	44.64	43.67	44.13	43.81	1.99%	1,909,358
Feb 13, 2025	42.73	43.38	42.17	43.27	42.95	1.29%	1,421,600
Feb 12, 2025	44.95	45.16	42.72	42.72	42.41	-5.90%	2,889,930
Feb 11, 2025	44.75	45.96	44.75	45.40	45.07	2.05%	2,490,757
Feb 10, 2025	42.99	44.55	42.99	44.49	44.16	4.63%	2,310,464
Feb 7, 2025	42.44	43.05	42.35	42.52	42.21	0.43%	1,733,378
Feb 6, 2025	43.57	43.81	42.12	42.34	42.03	-2.35%	3,275,297
Feb 5, 2025	43.62	43.79	43.19	43.36	43.04	-0.80%	2,065,225
Feb 4, 2025	41.51	43.88	41.22	43.71	43.39	4.20%	2,890,262
Feb 3, 2025	41.69	42.39	40.95	41.95	41.64	-0.64%	3,278,094
Jan 31, 2025	43.53	43.66	42.10	42.22	41.91	-3.76%	2,610,635
Jan 30, 2025	44.43	44.44	43.57	43.87	43.55	-0.68%	1,634,281
Jan 29, 2025	43.71	44.29	43.40	44.17	43.85	0.71%	1,547,993
Jan 28, 2025	43.93	44.00	43.06	43.86	43.54	0.67%	2,451,236
Jan 27, 2025	44.90	44.90	43.30	43.57	43.25	-2.94%	2,648,769
Jan 24, 2025	45.72	45.88	44.72	44.89	44.56	-1.88%	2,309,449
Jan 23, 2025	45.71	46.35	45.34	45.75	45.41	1.10%	2,640,237
Jan 22, 2025	45.18	45.87	45.00	45.25	44.92	-0.35%	1,651,798
Jan 21, 2025	45.42	45.98	44.73	45.41	45.08	-0.72%	2,207,727
Jan 17, 2025	45.94	46.17	45.36	45.74	45.40	-0.37%	2,538,607
Jan 16, 2025	45.25	46.00	44.90	45.91	45.57	0.37%	3,004,406