Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	39.94	39.94	39.06	39.89	-	0.55%	605,803
Oct 7, 2025	39.85	40.04	38.90	39.67	39.67	-1.00%	2,683,910
Oct 6, 2025	40.50	40.68	39.83	40.07	40.07	-0.12%	1,926,006
Oct 3, 2025	39.54	40.26	39.51	40.12	40.12	1.42%	2,616,133
Oct 2, 2025	40.27	40.67	39.27	39.56	39.56	-2.39%	2,905,606
Oct 1, 2025	39.79	40.68	39.79	40.53	40.53	0.37%	2,569,149
Sep 30, 2025	40.62	40.97	39.55	40.38	40.38	-0.64%	4,033,207
Sep 29, 2025	42.61	42.86	40.52	40.64	40.64	-5.86%	3,650,107
Sep 26, 2025	42.76	44.12	42.75	43.17	43.17	1.08%	2,690,660
Sep 25, 2025	42.48	42.87	42.25	42.71	42.71	-0.19%	1,948,466
Sep 24, 2025	42.45	43.35	42.20	42.79	42.79	2.27%	3,032,206
Sep 23, 2025	41.56	43.21	41.56	41.84	41.84	1.33%	3,691,407
Sep 22, 2025	41.05	41.56	40.42	41.29	41.29	0.10%	2,571,062
Sep 19, 2025	41.89	41.93	40.88	41.25	41.25	-1.79%	5,147,343
Sep 18, 2025	42.25	42.31	41.33	42.00	42.00	0.10%	2,569,162
Sep 17, 2025	42.08	42.58	41.48	41.96	41.96	-0.92%	3,151,539
Sep 16, 2025	41.20	42.44	41.04	42.35	42.35	4.13%	3,229,979
Sep 15, 2025	41.87	41.87	40.45	40.67	40.67	-2.84%	2,762,186
Sep 12, 2025	42.26	42.98	41.86	41.86	41.55	-1.20%	2,138,954
Sep 11, 2025	42.31	42.64	41.55	42.37	42.06	-1.17%	3,258,737
Sep 10, 2025	41.59	42.89	41.54	42.87	42.56	3.43%	2,739,713
Sep 9, 2025	41.36	42.35	41.36	41.45	41.15	0.97%	2,396,172
Sep 8, 2025	41.84	41.84	40.41	41.05	40.75	-0.10%	5,239,483
Sep 5, 2025	41.86	42.49	40.93	41.09	40.79	-3.54%	3,572,673
Sep 4, 2025	41.12	42.64	40.89	42.60	42.29	3.15%	4,129,838
Sep 3, 2025	42.12	42.80	41.05	41.30	41.00	-3.39%	2,929,621
Sep 2, 2025	41.93	42.80	41.46	42.75	42.44	1.50%	2,575,691
Aug 29, 2025	41.97	42.47	41.90	42.12	41.81	0.36%	2,540,334
Aug 28, 2025	41.70	42.12	41.23	41.97	41.66	1.21%	2,486,154
Aug 27, 2025	40.69	41.89	40.60	41.47	41.17	1.37%	2,260,393
Aug 26, 2025	40.93	41.05	40.40	40.91	40.61	-0.80%	2,122,858
Aug 25, 2025	40.84	41.30	40.48	41.24	40.94	0.76%	2,445,648
Aug 22, 2025	39.34	40.97	39.34	40.93	40.63	4.31%	3,310,130
Aug 21, 2025	38.99	39.60	38.68	39.24	38.95	0.56%	2,738,937
Aug 20, 2025	38.67	39.12	38.03	39.02	38.73	1.27%	2,455,358
Aug 19, 2025	38.70	39.38	38.33	38.53	38.25	-1.56%	2,595,658
Aug 18, 2025	38.91	39.19	38.46	39.14	38.85	-0.66%	2,613,294
Aug 15, 2025	39.80	40.05	39.27	39.40	39.11	-1.10%	4,341,336
Aug 14, 2025	39.53	39.88	38.70	39.84	39.55	0.86%	1,964,435
Aug 13, 2025	39.45	40.04	38.98	39.50	39.21	-0.35%	5,156,539
Aug 12, 2025	39.32	39.90	38.95	39.64	39.35	1.82%	2,064,117
Aug 11, 2025	39.91	40.38	38.73	38.93	38.65	-2.43%	2,856,610
Aug 8, 2025	39.14	40.04	38.77	39.90	39.61	2.57%	3,235,140
Aug 7, 2025	40.17	40.59	38.86	38.90	38.62	-1.62%	2,771,153
Aug 6, 2025	40.57	41.24	39.36	39.54	39.25	-1.45%	3,138,368
Aug 5, 2025	39.50	40.17	39.08	40.12	39.83	1.93%	3,373,843
Aug 4, 2025	39.20	39.85	38.96	39.36	39.07	-0.15%	1,923,101
Aug 1, 2025	40.91	40.98	39.18	39.42	39.13	-4.27%	3,191,488
Jul 31, 2025	41.46	42.10	40.89	41.18	40.88	-2.58%	3,025,175
Jul 30, 2025	42.63	42.63	41.69	42.27	41.96	-1.47%	3,714,296