Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.67	45.88	44.60	45.74	45.74	2.56%	3,911,765
Nov 19, 2024	44.53	45.28	44.29	44.60	44.60	-0.80%	2,895,135
Nov 18, 2024	44.57	45.29	44.33	44.96	44.96	2.67%	3,775,111
Nov 15, 2024	44.50	45.17	43.49	43.79	43.79	-2.08%	3,799,665
Nov 14, 2024	42.74	44.74	42.74	44.72	44.72	5.95%	5,704,771
Nov 13, 2024	42.10	42.47	40.88	42.21	42.21	0.57%	2,973,680
Nov 12, 2024	42.98	43.35	41.86	41.97	41.97	-1.69%	5,680,537
Nov 11, 2024	42.81	43.06	42.32	42.69	42.69	-1.11%	2,871,786
Nov 8, 2024	43.03	44.00	42.14	43.17	43.17	3.90%	4,205,690
Nov 7, 2024	41.95	42.05	41.26	41.55	41.55	-1.00%	2,960,745
Nov 6, 2024	40.62	42.30	40.62	41.97	41.97	5.06%	2,655,732
Nov 5, 2024	40.24	40.25	39.64	39.95	39.95	-	2,293,845
Nov 4, 2024	39.41	40.45	39.25	39.95	39.95	2.54%	1,969,452
Nov 1, 2024	39.69	39.78	38.75	38.96	38.96	-0.61%	2,066,902
Oct 31, 2024	39.58	39.78	39.17	39.20	39.20	-0.23%	1,661,653
Oct 30, 2024	39.07	39.71	38.79	39.29	39.29	1.32%	1,684,596
Oct 29, 2024	39.14	39.38	38.46	38.78	38.78	-0.92%	2,224,295
Oct 28, 2024	39.07	39.63	38.98	39.14	39.14	-3.09%	2,821,692
Oct 25, 2024	40.22	40.62	39.99	40.39	40.39	1.46%	3,056,533
Oct 24, 2024	39.99	40.18	39.49	39.81	39.81	0.43%	1,321,759
Oct 23, 2024	40.15	40.40	39.28	39.64	39.64	-1.93%	1,874,150
Oct 22, 2024	40.36	40.72	39.88	40.42	40.42	1.05%	2,008,185
Oct 21, 2024	41.22	41.30	39.96	40.00	40.00	-1.94%	2,406,152
Oct 18, 2024	41.29	41.40	40.45	40.79	40.79	-1.26%	2,459,489
Oct 17, 2024	40.96	41.36	40.76	41.31	41.31	0.51%	1,425,833
Oct 16, 2024	41.33	41.74	41.07	41.10	41.10	0.10%	1,890,464
Oct 15, 2024	41.19	41.66	40.93	41.06	41.06	-3.48%	2,631,949
Oct 14, 2024	42.48	42.85	42.15	42.54	42.54	-1.37%	1,855,130
Oct 11, 2024	42.48	43.29	42.48	43.13	43.13	0.82%	3,060,902
Oct 10, 2024	42.22	42.95	41.96	42.78	42.78	1.64%	1,600,071
Oct 9, 2024	41.23	42.30	41.11	42.09	42.09	0.60%	2,821,800
Oct 8, 2024	42.55	42.67	41.20	41.84	41.84	-3.79%	3,129,011
Oct 7, 2024	43.65	44.02	43.28	43.49	43.49	-0.09%	3,084,301
Oct 4, 2024	43.17	43.86	42.83	43.53	43.53	1.35%	2,995,446
Oct 3, 2024	41.60	43.19	41.13	42.95	42.95	4.10%	4,478,750
Oct 2, 2024	41.23	41.50	40.43	41.26	41.26	2.31%	5,105,347
Oct 1, 2024	37.86	40.42	37.65	40.33	40.33	5.27%	10,905,370
Sep 30, 2024	38.00	38.79	37.76	38.31	38.31	-0.16%	2,838,151
Sep 27, 2024	37.73	38.65	37.54	38.37	38.37	3.70%	5,628,572
Sep 26, 2024	38.04	38.18	36.91	37.00	37.00	-4.74%	5,613,569
Sep 25, 2024	40.60	40.70	38.80	38.84	38.84	-4.57%	3,753,167
Sep 24, 2024	41.94	42.03	40.67	40.70	40.70	-1.26%	4,045,856
Sep 23, 2024	40.63	41.50	40.47	41.22	41.22	1.73%	5,982,670
Sep 20, 2024	40.47	40.77	39.82	40.52	40.52	0.35%	14,714,361
Sep 19, 2024	40.93	41.05	40.31	40.38	40.38	1.08%	2,508,974
Sep 18, 2024	39.80	40.76	39.58	39.95	39.95	0.05%	2,213,833
Sep 17, 2024	39.21	40.24	38.97	39.93	39.93	1.97%	2,091,091
Sep 16, 2024	39.10	39.56	38.76	39.16	39.16	0.90%	2,449,960
Sep 13, 2024	38.86	39.43	38.70	38.81	38.81	0.10%	1,885,627
Sep 12, 2024	38.75	39.32	38.25	38.77	38.47	0.13%	4,232,453
Sep 11, 2024	38.42	38.90	37.81	38.72	38.42	0.26%	2,945,988
Sep 10, 2024	40.24	40.30	38.33	38.62	38.32	-4.14%	3,287,313
Sep 9, 2024	40.31	40.80	40.06	40.29	39.98	-	5,092,822
Sep 6, 2024	40.88	41.37	39.94	40.29	39.98	-1.30%	3,696,271
Sep 5, 2024	41.52	41.63	40.52	40.82	40.51	-	3,093,901
Sep 4, 2024	41.55	42.09	40.69	40.82	40.51	-1.19%	3,125,288
Sep 3, 2024	41.98	42.04	41.11	41.31	40.99	-3.55%	2,630,317
Aug 30, 2024	43.29	43.50	42.28	42.83	42.50	-2.26%	2,964,324
Aug 29, 2024	43.55	44.07	43.10	43.82	43.48	1.51%	1,383,975
Aug 28, 2024	42.86	43.34	42.74	43.17	42.84	-0.16%	1,793,803
Aug 27, 2024	43.65	43.91	42.98	43.24	42.91	-1.62%	1,510,331
Aug 26, 2024	44.17	44.67	43.51	43.95	43.61	1.43%	2,192,023
Aug 23, 2024	43.00	43.49	42.86	43.33	43.00	1.69%	2,181,850
Aug 22, 2024	42.84	43.00	42.44	42.61	42.28	-0.21%	1,510,722
Aug 21, 2024	42.97	43.17	42.27	42.70	42.37	0.23%	3,606,845
Aug 20, 2024	43.42	43.72	42.47	42.60	42.27	-2.34%	1,612,515
Aug 19, 2024	43.44	44.26	43.33	43.62	43.29	0.97%	1,591,373
Aug 16, 2024	43.11	43.77	43.11	43.20	42.87	-1.46%	1,717,082
Aug 15, 2024	43.05	43.90	42.93	43.84	43.50	3.18%	1,825,655
Aug 14, 2024	42.66	42.75	42.22	42.49	42.16	-	1,631,495
Aug 13, 2024	42.64	42.73	41.70	42.49	42.16	-1.39%	2,812,241
Aug 12, 2024	42.74	43.42	42.74	43.09	42.76	1.41%	2,723,616
Aug 9, 2024	42.54	42.77	42.02	42.49	42.16	0.02%	1,845,633
Aug 8, 2024	41.34	42.50	41.21	42.48	42.15	3.81%	2,622,096
Aug 7, 2024	41.78	42.11	40.87	40.92	40.61	0.29%	2,871,315
Aug 6, 2024	39.93	41.17	39.68	40.80	40.49	2.20%	4,139,114
Aug 5, 2024	40.04	40.45	38.99	39.92	39.61	-4.02%	4,533,733
Aug 2, 2024	43.83	43.83	41.06	41.59	41.27	-6.50%	4,623,489
Aug 1, 2024	46.22	46.79	44.34	44.48	44.14	-4.22%	2,944,385
Jul 31, 2024	47.61	48.35	45.87	46.44	46.08	1.00%	5,993,902
Jul 30, 2024	45.36	46.12	44.00	45.98	45.63	1.26%	3,880,336
Jul 29, 2024	46.21	46.38	44.89	45.41	45.06	-1.39%	2,875,128
Jul 26, 2024	45.90	46.25	45.34	46.05	45.70	0.44%	3,239,559
Jul 25, 2024	45.62	46.26	45.56	45.85	45.50	0.46%	2,485,179
Jul 24, 2024	46.43	46.77	45.64	45.64	45.29	-1.40%	2,121,338
Jul 23, 2024	46.51	46.71	46.02	46.29	45.94	-1.05%	2,399,067
Jul 22, 2024	46.92	47.13	46.33	46.78	46.42	-0.97%	2,618,706
Jul 19, 2024	47.54	47.73	46.91	47.24	46.88	-1.17%	2,053,622
Jul 18, 2024	48.57	48.81	47.70	47.80	47.43	-1.38%	1,692,554
Jul 17, 2024	48.59	49.57	48.43	48.47	48.10	0.02%	3,250,721
Jul 16, 2024	48.54	48.79	48.17	48.46	48.09	-0.88%	1,763,390
Jul 15, 2024	48.70	49.34	48.37	48.89	48.52	1.35%	3,291,833
Jul 12, 2024	48.90	49.05	48.10	48.24	47.87	0.17%	2,148,117
Jul 11, 2024	47.45	48.46	47.24	48.16	47.79	1.73%	2,628,548
Jul 10, 2024	46.20	47.36	46.20	47.34	46.98	1.87%	2,039,666
Jul 9, 2024	46.25	47.11	46.10	46.47	46.11	-0.54%	1,279,642
Jul 8, 2024	46.30	46.80	46.10	46.72	46.36	0.43%	1,758,818
Jul 5, 2024	47.87	47.93	46.42	46.52	46.16	-2.70%	3,700,926
Jul 3, 2024	47.00	48.29	46.96	47.81	47.44	1.96%	1,560,705
Jul 2, 2024	47.41	47.74	46.60	46.89	46.53	-0.11%	2,043,924