Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	45.94	46.17	45.36	45.74	45.74	-0.37%	2,538,607
Jan 16, 2025	45.25	46.00	44.90	45.91	45.91	0.37%	3,004,406
Jan 15, 2025	45.35	45.86	45.09	45.74	45.74	1.69%	2,893,857
Jan 14, 2025	44.35	45.10	43.98	44.98	44.98	0.85%	2,885,208
Jan 13, 2025	44.32	46.08	44.01	44.60	44.60	2.27%	4,918,126
Jan 10, 2025	43.78	44.59	43.19	43.61	43.61	2.78%	3,501,173
Jan 8, 2025	41.78	42.44	41.70	42.43	42.43	1.34%	1,892,506
Jan 7, 2025	41.75	42.26	41.28	41.87	41.87	1.11%	1,957,352
Jan 6, 2025	42.18	43.12	41.30	41.41	41.41	-0.91%	3,006,380
Jan 3, 2025	41.79	41.99	41.39	41.79	41.79	0.43%	1,850,601
Jan 2, 2025	41.07	41.74	40.92	41.61	41.61	2.74%	1,743,316
Dec 31, 2024	39.84	40.57	39.73	40.50	40.50	1.78%	2,002,421
Dec 30, 2024	39.06	40.53	38.84	39.79	39.79	2.87%	2,812,916
Dec 27, 2024	38.80	39.28	38.51	38.68	38.68	-0.03%	1,452,937
Dec 26, 2024	38.70	38.98	38.37	38.69	38.69	-0.18%	1,462,898
Dec 24, 2024	38.25	38.76	37.90	38.76	38.76	1.65%	978,144
Dec 23, 2024	37.52	38.25	37.30	38.13	38.13	0.93%	2,200,818
Dec 20, 2024	37.68	38.29	37.54	37.78	37.78	0.11%	10,750,879
Dec 19, 2024	38.61	38.92	37.69	37.74	37.74	-0.71%	2,598,255
Dec 18, 2024	39.09	39.39	37.98	38.01	38.01	-2.49%	2,190,607
Dec 17, 2024	39.30	39.33	38.26	38.98	38.98	-1.99%	2,668,530
Dec 16, 2024	40.20	40.27	39.68	39.77	39.77	-1.83%	3,261,746
Dec 13, 2024	41.06	41.25	40.25	40.51	40.51	-1.91%	2,403,231
Dec 12, 2024	41.99	41.99	41.14	41.30	41.00	-2.25%	2,724,114
Dec 11, 2024	41.42	42.43	41.11	42.25	41.94	2.18%	2,696,988
Dec 10, 2024	41.58	42.19	41.10	41.35	41.05	-	3,557,199
Dec 9, 2024	41.84	42.17	41.22	41.35	41.05	0.36%	2,736,350
Dec 6, 2024	42.53	42.65	40.95	41.20	40.90	-3.45%	3,184,770
Dec 5, 2024	42.55	43.29	42.55	42.67	42.36	0.14%	3,686,529
Dec 4, 2024	44.33	44.33	42.54	42.61	42.30	-3.94%	3,078,525
Dec 3, 2024	44.80	44.86	43.90	44.36	44.03	0.27%	2,466,924
Dec 2, 2024	45.62	45.80	44.07	44.24	43.92	-2.60%	2,433,394
Nov 29, 2024	45.66	45.91	45.33	45.42	45.09	-0.15%	1,158,304
Nov 27, 2024	45.80	46.45	45.32	45.49	45.16	-0.50%	2,072,163
Nov 26, 2024	45.83	45.98	45.28	45.72	45.38	-0.07%	3,314,325
Nov 25, 2024	46.72	47.04	45.71	45.75	45.41	-2.06%	2,849,464
Nov 22, 2024	46.23	46.98	46.14	46.71	46.37	0.26%	2,840,282
Nov 21, 2024	46.10	47.18	45.91	46.59	46.25	1.86%	3,319,808
Nov 20, 2024	44.67	45.88	44.60	45.74	45.40	2.56%	3,911,765
Nov 19, 2024	44.53	45.28	44.29	44.60	44.27	-0.80%	2,895,135
Nov 18, 2024	44.57	45.29	44.33	44.96	44.63	2.67%	3,775,111
Nov 15, 2024	44.50	45.17	43.49	43.79	43.47	-2.08%	3,799,665
Nov 14, 2024	42.74	44.74	42.74	44.72	44.39	5.95%	5,704,771
Nov 13, 2024	42.10	42.47	40.88	42.21	41.90	0.57%	2,973,680
Nov 12, 2024	42.98	43.35	41.86	41.97	41.66	-1.69%	5,680,537
Nov 11, 2024	42.81	43.06	42.32	42.69	42.38	-1.11%	2,871,786
Nov 8, 2024	43.03	44.00	42.14	43.17	42.85	3.90%	4,205,690
Nov 7, 2024	41.95	42.05	41.26	41.55	41.25	-1.00%	2,960,745
Nov 6, 2024	40.62	42.30	40.62	41.97	41.66	5.06%	2,655,732
Nov 5, 2024	40.24	40.25	39.64	39.95	39.66	-	2,293,845
Nov 4, 2024	39.41	40.45	39.25	39.95	39.66	2.54%	1,969,452
Nov 1, 2024	39.69	39.78	38.75	38.96	38.67	-0.61%	2,066,902
Oct 31, 2024	39.58	39.78	39.17	39.20	38.91	-0.23%	1,661,653
Oct 30, 2024	39.07	39.71	38.79	39.29	39.00	1.32%	1,684,596
Oct 29, 2024	39.14	39.38	38.46	38.78	38.50	-0.92%	2,224,295
Oct 28, 2024	39.07	39.63	38.98	39.14	38.85	-3.09%	2,821,692
Oct 25, 2024	40.22	40.62	39.99	40.39	40.09	1.46%	3,056,533
Oct 24, 2024	39.99	40.18	39.49	39.81	39.52	0.43%	1,321,759
Oct 23, 2024	40.15	40.40	39.28	39.64	39.35	-1.93%	1,874,150
Oct 22, 2024	40.36	40.72	39.88	40.42	40.12	1.05%	2,008,185
Oct 21, 2024	41.22	41.30	39.96	40.00	39.71	-1.94%	2,406,152
Oct 18, 2024	41.29	41.40	40.45	40.79	40.49	-1.26%	2,459,489
Oct 17, 2024	40.96	41.36	40.76	41.31	41.01	0.51%	1,425,833
Oct 16, 2024	41.33	41.74	41.07	41.10	40.80	0.10%	1,890,464
Oct 15, 2024	41.19	41.66	40.93	41.06	40.76	-3.48%	2,631,949
Oct 14, 2024	42.48	42.85	42.15	42.54	42.23	-1.37%	1,855,130
Oct 11, 2024	42.48	43.29	42.48	43.13	42.81	0.82%	3,060,902
Oct 10, 2024	42.22	42.95	41.96	42.78	42.47	1.64%	1,600,071
Oct 9, 2024	41.23	42.30	41.11	42.09	41.78	0.60%	2,821,800
Oct 8, 2024	42.55	42.67	41.20	41.84	41.53	-3.79%	3,129,011
Oct 7, 2024	43.65	44.02	43.28	43.49	43.17	-0.09%	3,084,301
Oct 4, 2024	43.17	43.86	42.83	43.53	43.21	1.35%	2,995,446
Oct 3, 2024	41.60	43.19	41.13	42.95	42.63	4.10%	4,478,750
Oct 2, 2024	41.23	41.50	40.43	41.26	40.96	2.31%	5,105,347
Oct 1, 2024	37.86	40.42	37.65	40.33	40.03	5.27%	10,905,370
Sep 30, 2024	38.00	38.79	37.76	38.31	38.03	-0.16%	2,838,151
Sep 27, 2024	37.73	38.65	37.54	38.37	38.09	3.70%	5,628,572
Sep 26, 2024	38.04	38.18	36.91	37.00	36.73	-4.74%	5,613,569
Sep 25, 2024	40.60	40.70	38.80	38.84	38.55	-4.57%	3,753,167
Sep 24, 2024	41.94	42.03	40.67	40.70	40.40	-1.26%	4,045,856
Sep 23, 2024	40.63	41.50	40.47	41.22	40.92	1.73%	5,982,670
Sep 20, 2024	40.47	40.77	39.82	40.52	40.22	0.35%	14,714,361
Sep 19, 2024	40.93	41.05	40.31	40.38	40.08	1.08%	2,508,974
Sep 18, 2024	39.80	40.76	39.58	39.95	39.66	0.05%	2,213,833
Sep 17, 2024	39.21	40.24	38.97	39.93	39.64	1.97%	2,091,091
Sep 16, 2024	39.10	39.56	38.76	39.16	38.87	0.90%	2,449,960
Sep 13, 2024	38.86	39.43	38.70	38.81	38.53	0.10%	1,885,627
Sep 12, 2024	38.75	39.32	38.25	38.77	38.19	0.13%	4,232,453
Sep 11, 2024	38.42	38.90	37.81	38.72	38.14	0.26%	2,945,988
Sep 10, 2024	40.24	40.30	38.33	38.62	38.04	-4.14%	3,287,313
Sep 9, 2024	40.31	40.80	40.06	40.29	39.69	-	5,092,822
Sep 6, 2024	40.88	41.37	39.94	40.29	39.69	-1.30%	3,696,271
Sep 5, 2024	41.52	41.63	40.52	40.82	40.21	-	3,093,901
Sep 4, 2024	41.55	42.09	40.69	40.82	40.21	-1.19%	3,125,288
Sep 3, 2024	41.98	42.04	41.11	41.31	40.69	-3.55%	2,630,317
Aug 30, 2024	43.29	43.50	42.28	42.83	42.19	-2.26%	2,964,324
Aug 29, 2024	43.55	44.07	43.10	43.82	43.16	1.51%	1,383,975
Aug 28, 2024	42.86	43.34	42.74	43.17	42.52	-0.16%	1,793,803
Aug 27, 2024	43.65	43.91	42.98	43.24	42.59	-1.62%	1,510,331
Aug 26, 2024	44.17	44.67	43.51	43.95	43.29	1.43%	2,192,023