Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	65.50	65.55	64.25	64.76	64.76	-1.74%	3,573,542
Sep 3, 2026	66.75	67.17	65.83	65.91	65.91	-1.49%	2,354,477
Sep 2, 2026	65.92	67.51	65.92	66.91	66.91	0.50%	2,415,396
Sep 1, 2026	66.65	66.65	65.55	66.58	66.58	1.42%	2,285,882
Aug 31, 2026	66.22	66.64	64.94	65.65	65.65	1.64%	2,571,921
Aug 28, 2026	65.45	65.62	63.92	64.59	64.59	-0.91%	2,170,653
Aug 27, 2026	65.17	65.71	63.84	65.18	65.18	1.02%	2,915,858
Aug 26, 2026	63.46	65.15	63.15	64.52	64.52	0.19%	2,183,482
Aug 25, 2026	64.52	65.48	64.10	64.40	64.40	-2.31%	2,787,908
Aug 24, 2026	66.28	66.75	64.84	65.92	65.92	-1.35%	2,943,422
Aug 21, 2026	66.95	67.44	66.14	66.82	66.82	0.18%	3,089,635
Aug 20, 2026	66.70	67.39	66.21	66.70	66.70	1.74%	4,817,425
Aug 19, 2026	65.75	66.43	65.36	65.56	65.56	0.83%	3,559,848
Aug 18, 2026	65.00	65.43	63.89	65.02	65.02	1.83%	4,854,709
Aug 17, 2026	63.31	63.96	62.74	63.85	63.85	1.32%	5,379,637
Aug 14, 2026	63.03	63.57	62.63	63.02	63.02	1.14%	3,225,277
Aug 13, 2026	62.15	62.73	61.30	62.31	62.31	-1.41%	2,956,971
Aug 12, 2026	63.11	63.76	62.79	63.20	63.20	-0.39%	4,426,392
Aug 11, 2026	63.31	64.22	63.01	63.45	63.45	-0.17%	3,234,534
Aug 10, 2026	60.41	63.69	60.39	63.56	63.56	7.08%	3,764,753
Aug 7, 2026	59.16	60.30	58.84	59.36	59.36	-0.84%	2,196,206
Aug 6, 2026	59.43	60.00	58.58	59.86	59.86	3.28%	3,499,731
Aug 5, 2026	60.89	60.89	57.84	57.96	57.96	-4.59%	3,281,908
Aug 4, 2026	60.48	61.20	59.51	60.75	60.75	-1.83%	2,690,435
Aug 3, 2026	60.54	61.88	60.29	61.88	61.88	-0.93%	2,675,578
Jul 31, 2026	61.52	62.51	61.02	62.46	62.46	1.36%	2,403,898
Jul 30, 2026	60.45	61.74	60.21	61.62	61.62	0.55%	2,835,832
Jul 29, 2026	63.00	63.00	60.36	61.28	61.28	3.60%	3,132,751
Jul 28, 2026	60.09	60.63	58.62	59.15	59.15	-1.55%	3,653,199
Jul 27, 2026	62.14	63.08	60.06	60.08	60.08	-4.83%	4,008,140
Jul 24, 2026	61.39	64.61	61.32	63.13	63.13	2.83%	7,474,035
Jul 23, 2026	61.11	62.52	60.85	61.39	61.39	1.45%	5,790,738
Jul 22, 2026	60.01	60.84	60.01	60.51	60.51	1.92%	2,914,438
Jul 21, 2026	58.40	59.39	58.09	59.37	59.37	2.77%	2,924,380
Jul 20, 2026	57.39	58.68	56.99	57.77	57.77	-0.03%	3,852,156
Jul 17, 2026	57.48	57.98	56.72	57.79	57.79	2.37%	4,603,632
Jul 16, 2026	56.10	57.08	56.10	56.45	56.45	0.71%	3,268,016
Jul 15, 2026	56.25	56.75	55.31	56.05	56.05	-0.46%	2,313,839
Jul 14, 2026	56.86	57.30	55.66	56.31	56.31	-0.35%	2,940,593
Jul 13, 2026	56.60	57.16	55.98	56.51	56.51	1.76%	4,341,246
Jul 10, 2026	55.39	55.56	54.53	55.53	55.53	0.87%	1,492,235
Jul 9, 2026	55.75	56.14	54.82	55.05	55.05	-2.31%	1,906,082
Jul 8, 2026	56.10	57.02	55.63	56.35	56.35	2.51%	2,551,523
Jul 7, 2026	53.45	55.32	53.45	54.97	54.97	3.13%	2,438,469
Jul 6, 2026	52.78	53.41	52.48	53.30	53.30	0.64%	2,060,587
Jul 2, 2026	52.47	53.11	52.24	52.96	52.96	1.89%	2,206,370
Jul 1, 2026	52.50	53.19	51.86	51.98	51.98	-1.27%	2,497,074
Jun 30, 2026	53.51	53.98	52.60	52.65	52.65	-1.03%	2,855,115
Jun 29, 2026	52.92	53.55	52.89	53.20	53.20	0.02%	2,625,017
Jun 26, 2026	53.12	53.79	52.83	53.19	53.19	-0.67%	4,064,260