Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	52.50	53.19	51.86	51.98	51.98	-1.27%	2,493,151
Jun 30, 2026	53.51	53.98	52.60	52.65	52.65	-1.03%	2,849,970
Jun 29, 2026	52.92	53.55	52.89	53.20	53.20	0.02%	2,617,265
Jun 26, 2026	53.12	53.79	52.83	53.19	53.19	-0.67%	3,984,515
Jun 25, 2026	52.26	53.66	52.07	53.55	53.55	1.50%	2,628,310
Jun 24, 2026	53.17	54.00	52.38	52.76	52.76	-3.85%	4,389,828
Jun 23, 2026	53.59	55.37	53.58	54.87	54.87	0.46%	3,849,827
Jun 22, 2026	53.88	54.62	52.78	54.62	54.62	4.22%	5,878,788
Jun 18, 2026	52.85	53.18	52.02	52.41	52.41	-2.24%	6,985,908
Jun 17, 2026	53.45	54.15	52.82	53.61	53.61	0.21%	3,664,718
Jun 16, 2026	53.22	54.19	53.22	53.50	53.50	-1.49%	2,119,778
Jun 15, 2026	54.30	55.04	53.91	54.31	54.31	-4.97%	3,031,163
Jun 12, 2026	55.54	57.76	55.54	57.45	57.15	1.63%	2,207,886
Jun 11, 2026	58.29	58.85	55.84	56.53	56.23	-2.43%	3,675,746
Jun 10, 2026	57.01	58.75	56.97	57.94	57.64	2.39%	2,467,437
Jun 9, 2026	57.38	57.54	55.39	56.59	56.29	-2.28%	2,867,198
Jun 8, 2026	56.98	58.33	56.98	57.91	57.61	2.13%	1,766,906
Jun 5, 2026	58.97	59.04	56.66	56.70	56.40	-4.37%	2,374,287
Jun 4, 2026	58.38	59.64	58.14	59.29	58.98	0.08%	2,529,946
Jun 3, 2026	58.94	59.91	58.46	59.24	58.93	1.20%	2,579,157
Jun 2, 2026	57.97	58.90	57.97	58.54	58.23	0.69%	1,973,622
Jun 1, 2026	56.82	58.77	56.82	58.14	57.84	3.75%	2,892,967
May 29, 2026	55.22	56.04	54.86	56.04	55.75	0.41%	4,079,510
May 28, 2026	56.47	56.50	55.45	55.81	55.52	0.31%	3,583,715
May 27, 2026	55.11	56.38	54.64	55.64	55.35	-1.47%	3,703,662
May 26, 2026	58.00	58.57	56.37	56.47	56.18	-3.86%	3,348,261
May 22, 2026	58.26	59.15	58.16	58.74	58.43	-0.22%	2,306,398
May 21, 2026	60.69	60.71	58.20	58.87	58.56	-1.11%	2,647,438
May 20, 2026	61.49	62.16	59.34	59.53	59.22	-2.23%	4,487,584
May 19, 2026	60.67	61.21	59.64	60.89	60.57	1.43%	3,645,236
May 18, 2026	59.62	60.81	59.19	60.03	59.72	0.05%	4,133,253
May 15, 2026	59.00	60.08	58.83	60.00	59.69	2.92%	3,745,523
May 14, 2026	57.61	58.42	57.27	58.30	58.00	0.88%	3,003,255
May 13, 2026	58.62	58.68	56.79	57.79	57.49	-0.52%	4,628,264
May 12, 2026	59.91	59.91	57.38	58.09	57.79	-1.69%	6,993,706
May 11, 2026	58.87	59.25	57.90	59.09	58.78	2.18%	5,238,056
May 8, 2026	58.74	58.74	57.20	57.83	57.53	-0.82%	4,801,820
May 7, 2026	58.49	58.98	56.71	58.31	58.01	-2.65%	6,166,220
May 6, 2026	60.20	61.37	59.41	59.90	59.59	-5.04%	7,110,270
May 5, 2026	62.60	63.46	62.21	63.08	62.75	0.24%	3,854,602
May 4, 2026	61.20	63.00	60.70	62.93	62.60	3.42%	3,697,210
May 1, 2026	60.89	61.31	59.34	60.85	60.53	-1.14%	2,762,426
Apr 30, 2026	60.16	61.73	60.00	61.55	61.23	0.75%	3,786,853
Apr 29, 2026	59.29	61.19	58.95	61.09	60.77	4.50%	3,580,184
Apr 28, 2026	58.22	58.49	57.34	58.46	58.15	2.67%	5,321,571
Apr 27, 2026	56.48	57.31	56.27	56.94	56.64	2.17%	3,988,110
Apr 24, 2026	56.16	56.56	55.42	55.73	55.44	-1.50%	2,562,637
Apr 23, 2026	56.23	56.81	55.69	56.58	56.28	1.42%	2,417,061
Apr 22, 2026	55.23	55.80	54.91	55.79	55.50	1.60%	3,218,280
Apr 21, 2026	53.45	54.99	53.28	54.91	54.62	2.73%	2,291,594