Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.68	38.76	38.07	38.41	38.41	-0.83%	4,512,716
Jun 26, 2025	38.22	38.98	38.16	38.73	38.73	1.92%	2,331,216
Jun 25, 2025	38.55	38.55	37.89	38.00	38.00	-1.73%	2,888,640
Jun 24, 2025	38.38	39.22	38.02	38.67	38.67	-0.62%	5,450,157
Jun 23, 2025	41.68	42.00	38.80	38.91	38.91	-6.24%	5,602,478
Jun 20, 2025	41.26	41.77	41.08	41.50	41.50	0.68%	3,028,152
Jun 18, 2025	41.69	42.27	41.14	41.22	41.22	-1.08%	3,478,907
Jun 17, 2025	41.89	42.27	41.26	41.67	41.67	0.65%	3,030,675
Jun 16, 2025	41.07	42.10	40.84	41.40	41.40	-1.12%	3,061,598
Jun 13, 2025	41.65	42.10	40.77	41.87	41.87	3.31%	4,425,606
Jun 12, 2025	40.05	40.61	39.70	40.53	40.24	-0.22%	3,155,014
Jun 11, 2025	39.76	41.06	39.22	40.62	40.33	3.18%	6,040,996
Jun 10, 2025	39.42	40.42	39.27	39.37	39.09	1.44%	4,624,816
Jun 9, 2025	38.54	39.17	38.22	38.81	38.53	1.65%	2,569,338
Jun 6, 2025	37.75	38.42	37.37	38.18	37.91	3.02%	2,781,279
Jun 5, 2025	37.65	37.73	36.99	37.06	36.80	-0.78%	3,068,548
Jun 4, 2025	37.96	38.63	37.20	37.35	37.08	-1.58%	3,191,810
Jun 3, 2025	36.64	38.35	36.13	37.95	37.68	3.75%	3,684,877
Jun 2, 2025	36.86	37.35	36.16	36.58	36.32	2.12%	3,919,438
May 30, 2025	36.09	36.54	35.52	35.82	35.57	-1.94%	24,051,106
May 29, 2025	36.66	36.88	36.11	36.53	36.27	0.27%	3,258,980
May 28, 2025	36.96	37.20	36.32	36.43	36.17	-0.27%	3,795,242
May 27, 2025	36.14	36.59	35.39	36.53	36.27	1.87%	3,363,071
May 23, 2025	34.99	35.95	34.99	35.86	35.61	0.53%	3,202,824
May 22, 2025	35.52	36.04	34.88	35.67	35.42	-0.70%	3,056,797
May 21, 2025	36.76	36.92	35.88	35.92	35.66	-2.76%	2,911,317
May 20, 2025	37.15	37.40	36.64	36.94	36.68	-0.35%	2,857,727
May 19, 2025	36.79	37.26	36.42	37.07	36.81	-0.70%	2,631,442
May 16, 2025	37.78	37.91	36.71	37.33	37.06	-0.80%	4,871,973
May 15, 2025	37.83	38.15	37.10	37.63	37.36	-3.46%	3,552,955
May 14, 2025	38.71	39.40	38.71	38.98	38.70	-0.92%	3,301,476
May 13, 2025	38.42	39.67	38.08	39.34	39.06	3.25%	4,114,068
May 12, 2025	37.81	39.06	37.81	38.10	37.83	5.42%	3,082,094
May 9, 2025	36.19	36.39	35.59	36.14	35.88	2.29%	3,344,094
May 8, 2025	34.48	35.78	34.32	35.33	35.08	4.34%	3,251,990
May 7, 2025	35.10	35.10	33.26	33.86	33.62	-2.28%	6,422,683
May 6, 2025	34.88	35.76	34.45	34.65	34.40	0.67%	5,659,044
May 5, 2025	34.57	35.00	34.20	34.42	34.18	-3.01%	2,563,907
May 2, 2025	34.99	35.54	34.12	35.49	35.24	3.23%	4,070,806
May 1, 2025	33.43	34.87	33.43	34.38	34.14	2.38%	2,763,791
Apr 30, 2025	33.90	34.07	32.91	33.58	33.34	-2.84%	2,998,863
Apr 29, 2025	34.14	34.91	33.93	34.56	34.31	-1.26%	2,438,237
Apr 28, 2025	34.68	35.24	34.64	35.00	34.75	0.95%	2,520,836
Apr 25, 2025	33.99	35.04	33.86	34.67	34.42	0.41%	2,328,367
Apr 24, 2025	34.01	34.61	33.66	34.53	34.28	2.62%	2,811,200
Apr 23, 2025	34.24	34.80	33.10	33.65	33.41	0.21%	3,302,274
Apr 22, 2025	33.57	34.13	33.03	33.58	33.34	2.85%	2,183,842
Apr 21, 2025	33.02	33.16	32.16	32.65	32.42	-3.46%	2,092,912
Apr 17, 2025	33.45	34.61	33.45	33.82	33.58	2.18%	3,098,442
Apr 16, 2025	32.44	33.67	32.44	33.10	32.87	2.80%	3,330,309