Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.21	45.32	43.15	43.31	43.31	-4.90%	2,740,973
Feb 20, 2025	45.35	45.70	44.94	45.54	45.54	0.29%	2,582,274
Feb 19, 2025	44.73	45.89	44.70	45.41	45.41	2.18%	2,014,886
Feb 18, 2025	44.45	45.20	43.50	44.44	44.44	0.70%	1,921,440
Feb 14, 2025	43.67	44.64	43.67	44.13	44.13	1.99%	1,909,358
Feb 13, 2025	42.73	43.38	42.17	43.27	43.27	1.29%	1,421,600
Feb 12, 2025	44.95	45.16	42.72	42.72	42.72	-5.90%	2,889,930
Feb 11, 2025	44.75	45.96	44.75	45.40	45.40	2.05%	2,490,757
Feb 10, 2025	42.99	44.55	42.99	44.49	44.49	4.63%	2,310,464
Feb 7, 2025	42.44	43.05	42.35	42.52	42.52	0.43%	1,733,378
Feb 6, 2025	43.57	43.81	42.12	42.34	42.34	-2.35%	3,275,297
Feb 5, 2025	43.62	43.79	43.19	43.36	43.36	-0.80%	2,065,225
Feb 4, 2025	41.51	43.88	41.22	43.71	43.71	4.20%	2,890,262
Feb 3, 2025	41.69	42.39	40.95	41.95	41.95	-0.64%	3,278,094
Jan 31, 2025	43.53	43.66	42.10	42.22	42.22	-3.76%	2,610,635
Jan 30, 2025	44.43	44.44	43.57	43.87	43.87	-0.68%	1,634,281
Jan 29, 2025	43.71	44.29	43.40	44.17	44.17	0.71%	1,547,993
Jan 28, 2025	43.93	44.00	43.06	43.86	43.86	0.67%	2,451,236
Jan 27, 2025	44.90	44.90	43.30	43.57	43.57	-2.94%	2,648,769
Jan 24, 2025	45.72	45.88	44.72	44.89	44.89	-1.88%	2,309,449
Jan 23, 2025	45.71	46.35	45.34	45.75	45.75	1.10%	2,640,237
Jan 22, 2025	45.18	45.87	45.00	45.25	45.25	-0.35%	1,651,798
Jan 21, 2025	45.42	45.98	44.73	45.41	45.41	-0.72%	2,207,727
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