Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	60.89	61.31	59.34	60.85	60.85	-1.14%	2,677,807
Apr 30, 2026	60.16	61.73	60.00	61.55	61.55	0.75%	3,786,748
Apr 29, 2026	59.29	61.19	58.95	61.09	61.09	4.50%	3,498,547
Apr 28, 2026	58.22	58.49	57.34	58.46	58.46	2.67%	5,321,529
Apr 27, 2026	56.48	57.31	56.27	56.94	56.94	2.17%	3,988,110
Apr 24, 2026	56.16	56.56	55.42	55.73	55.73	-1.50%	2,316,588
Apr 23, 2026	56.23	56.81	55.69	56.58	56.58	1.42%	2,334,050
Apr 22, 2026	55.23	55.80	54.91	55.79	55.79	1.60%	3,207,853
Apr 21, 2026	53.45	54.99	53.28	54.91	54.91	2.73%	2,170,196
Apr 20, 2026	53.49	53.81	52.83	53.45	53.45	1.21%	2,611,260
Apr 17, 2026	52.51	53.04	51.03	52.81	52.81	-5.22%	3,814,341
Apr 16, 2026	55.07	56.26	55.07	55.72	55.72	1.24%	2,902,663
Apr 15, 2026	54.40	55.59	54.18	55.04	55.04	0.44%	2,083,763
Apr 14, 2026	55.54	55.78	54.42	54.80	54.80	-2.75%	3,502,808
Apr 13, 2026	57.03	57.14	55.73	56.35	56.35	0.46%	2,829,066
Apr 10, 2026	55.58	56.94	55.58	56.09	56.09	-0.12%	2,810,735
Apr 9, 2026	57.12	57.89	55.54	56.16	56.16	-1.09%	4,376,805
Apr 8, 2026	56.57	57.27	55.41	56.78	56.78	-6.50%	4,994,190
Apr 7, 2026	59.88	61.30	59.71	60.73	60.73	2.20%	4,216,370
Apr 6, 2026	59.27	59.46	58.80	59.42	59.42	0.41%	2,725,399
Apr 2, 2026	59.42	60.37	58.30	59.18	59.18	3.07%	2,736,787
Apr 1, 2026	57.87	58.77	56.64	57.42	57.42	-3.27%	3,525,160
Mar 31, 2026	60.76	61.54	57.79	59.36	59.36	-2.13%	4,934,493
Mar 30, 2026	61.68	62.37	60.30	60.65	60.65	-2.30%	4,606,592
Mar 27, 2026	61.79	62.60	61.20	62.08	62.08	1.34%	3,911,688
Mar 26, 2026	60.50	61.94	60.45	61.26	61.26	1.86%	3,122,850
Mar 25, 2026	58.09	60.15	57.64	60.14	60.14	1.98%	3,647,150
Mar 24, 2026	57.83	59.44	57.65	58.97	58.97	3.57%	4,012,326
Mar 23, 2026	55.74	57.71	55.56	56.94	56.94	-0.05%	4,903,707
Mar 20, 2026	57.44	58.00	56.71	56.97	56.97	-0.02%	17,493,829
Mar 19, 2026	56.38	57.65	56.18	56.98	56.98	1.70%	4,166,337
Mar 18, 2026	55.85	56.38	55.23	56.03	56.03	1.06%	5,014,308
Mar 17, 2026	55.24	56.18	54.98	55.44	55.44	1.09%	3,526,539
Mar 16, 2026	54.83	55.69	54.17	54.84	54.84	-0.89%	3,450,690
Mar 13, 2026	54.42	55.48	54.14	55.33	55.33	0.73%	3,767,415
Mar 12, 2026	55.15	55.85	54.81	54.93	54.63	-0.24%	4,853,395
Mar 11, 2026	52.91	55.14	52.91	55.06	54.76	4.08%	4,934,911
Mar 10, 2026	52.90	54.29	52.47	52.90	52.61	-1.53%	6,613,525
Mar 9, 2026	52.66	54.40	52.66	53.72	53.43	2.81%	9,720,068
Mar 6, 2026	53.00	53.31	51.83	52.25	51.96	-0.72%	4,820,284
Mar 5, 2026	52.16	53.15	52.04	52.63	52.34	1.76%	4,384,085
Mar 4, 2026	51.07	51.85	50.44	51.72	51.44	-0.14%	4,222,493
Mar 3, 2026	52.80	53.21	50.90	51.79	51.51	-0.71%	5,004,774
Mar 2, 2026	52.39	52.39	50.70	52.16	51.88	3.10%	6,153,614
Feb 27, 2026	49.99	50.76	49.07	50.59	50.31	2.33%	3,863,333
Feb 26, 2026	48.49	50.19	47.95	49.44	49.17	0.22%	5,880,959
Feb 25, 2026	50.20	50.51	48.61	49.33	49.06	-1.52%	4,889,735
Feb 24, 2026	51.35	51.60	49.35	50.09	49.82	-1.46%	9,320,200
Feb 23, 2026	50.55	50.87	50.04	50.83	50.55	0.49%	5,431,535
Feb 20, 2026	50.63	50.90	49.68	50.58	50.30	-0.18%	3,877,440