Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	59.30	60.36	59.30	59.95	-	-0.93%	1,522,528
Sep 24, 2026	60.55	61.11	59.80	60.51	60.51	1.31%	2,621,928
Sep 23, 2026	59.33	60.78	58.83	59.73	59.73	1.55%	2,722,350
Sep 22, 2026	59.05	59.95	58.59	58.82	58.82	-2.26%	3,107,984
Sep 21, 2026	61.52	61.61	60.09	60.18	60.18	-3.51%	2,478,604
Sep 18, 2026	62.97	63.01	62.28	62.37	62.37	-0.98%	6,183,304
Sep 17, 2026	62.13	63.36	62.00	62.99	62.99	0.35%	3,221,549
Sep 16, 2026	65.71	66.25	62.12	62.77	62.77	-6.27%	3,068,561
Sep 15, 2026	65.50	67.41	65.50	66.97	66.97	2.94%	2,540,547
Sep 14, 2026	64.99	66.84	64.69	65.36	65.06	2.62%	5,874,946
Sep 11, 2026	63.76	64.05	62.79	63.69	63.40	-0.48%	2,774,791
Sep 10, 2026	65.70	65.77	63.29	64.00	63.71	-0.57%	4,053,812
Sep 9, 2026	65.14	65.50	64.29	64.37	64.07	0.42%	2,674,755
Sep 8, 2026	65.39	65.67	63.04	64.10	63.81	-1.02%	5,469,105
Sep 4, 2026	65.50	65.55	64.25	64.76	64.46	-1.74%	3,589,799
Sep 3, 2026	66.75	67.17	65.83	65.91	65.61	-1.49%	2,354,477
Sep 2, 2026	65.92	67.51	65.92	66.91	66.60	0.50%	2,415,396
Sep 1, 2026	66.65	66.65	65.55	66.58	66.27	1.42%	2,285,882
Aug 31, 2026	66.22	66.64	64.94	65.65	65.35	1.64%	2,571,921
Aug 28, 2026	65.45	65.62	63.92	64.59	64.29	-0.91%	2,170,653
Aug 27, 2026	65.17	65.71	63.84	65.18	64.88	1.02%	2,915,858
Aug 26, 2026	63.46	65.15	63.15	64.52	64.22	0.19%	2,183,482
Aug 25, 2026	64.52	65.48	64.10	64.40	64.10	-2.31%	2,787,908
Aug 24, 2026	66.28	66.75	64.84	65.92	65.62	-1.35%	2,943,422
Aug 21, 2026	66.95	67.44	66.14	66.82	66.51	0.18%	3,089,635
Aug 20, 2026	66.70	67.39	66.21	66.70	66.39	1.74%	4,817,425
Aug 19, 2026	65.75	66.43	65.36	65.56	65.26	0.83%	3,559,848
Aug 18, 2026	65.00	65.43	63.89	65.02	64.72	1.83%	4,854,709
Aug 17, 2026	63.31	63.96	62.74	63.85	63.56	1.32%	5,379,637
Aug 14, 2026	63.03	63.57	62.63	63.02	62.73	1.14%	3,225,277
Aug 13, 2026	62.15	62.73	61.30	62.31	62.02	-1.41%	2,956,971
Aug 12, 2026	63.11	63.76	62.79	63.20	62.91	-0.39%	4,426,392
Aug 11, 2026	63.31	64.22	63.01	63.45	63.16	-0.17%	3,234,534
Aug 10, 2026	60.41	63.69	60.39	63.56	63.27	7.08%	3,764,753
Aug 7, 2026	59.16	60.30	58.84	59.36	59.09	-0.84%	2,196,206
Aug 6, 2026	59.43	60.00	58.58	59.86	59.59	3.28%	3,499,731
Aug 5, 2026	60.89	60.89	57.84	57.96	57.69	-4.59%	3,281,908
Aug 4, 2026	60.48	61.20	59.51	60.75	60.47	-1.83%	2,690,435
Aug 3, 2026	60.54	61.88	60.29	61.88	61.60	-0.93%	2,675,578
Jul 31, 2026	61.52	62.51	61.02	62.46	62.17	1.36%	2,403,898
Jul 30, 2026	60.45	61.74	60.21	61.62	61.34	0.55%	2,835,832
Jul 29, 2026	63.00	63.00	60.36	61.28	61.00	3.60%	3,132,751
Jul 28, 2026	60.09	60.63	58.62	59.15	58.88	-1.55%	3,653,199
Jul 27, 2026	62.14	63.08	60.06	60.08	59.80	-4.83%	4,008,140
Jul 24, 2026	61.39	64.61	61.32	63.13	62.84	2.83%	7,474,035
Jul 23, 2026	61.11	62.52	60.85	61.39	61.11	1.45%	5,790,738
Jul 22, 2026	60.01	60.84	60.01	60.51	60.23	1.92%	2,914,438
Jul 21, 2026	58.40	59.39	58.09	59.37	59.10	2.77%	2,924,380
Jul 20, 2026	57.39	58.68	56.99	57.77	57.50	-0.03%	3,852,156
Jul 17, 2026	57.48	57.98	56.72	57.79	57.52	2.37%	4,603,632