Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	65.59	66.49	62.36	62.70	62.70	-5.61%	5,729,408
Nov 3, 2026	66.98	68.24	66.09	66.43	66.43	-1.99%	4,612,355
Nov 2, 2026	70.86	71.54	67.72	67.78	67.78	-6.66%	4,449,192
Oct 30, 2026	72.16	72.72	71.69	72.62	72.62	1.47%	2,542,714
Oct 29, 2026	71.98	72.46	70.29	71.57	71.57	0.32%	2,715,240
Oct 28, 2026	71.72	72.44	71.28	71.34	71.34	0.30%	2,920,134
Oct 27, 2026	72.48	73.10	70.66	71.13	71.13	-1.96%	2,718,550
Oct 26, 2026	71.78	73.62	71.34	72.55	72.55	0.39%	2,916,334
Oct 23, 2026	69.87	73.00	69.67	72.27	72.27	4.29%	3,098,892
Oct 22, 2026	70.75	70.75	67.98	69.30	69.30	-0.80%	4,285,025
Oct 21, 2026	69.98	70.67	69.37	69.86	69.86	-0.61%	3,663,759
Oct 20, 2026	70.95	70.98	68.34	70.29	70.29	0.36%	3,161,593
Oct 19, 2026	69.01	70.14	68.75	70.04	70.04	1.02%	2,774,618
Oct 16, 2026	66.75	69.37	66.08	69.33	69.33	4.84%	3,552,934
Oct 15, 2026	66.93	67.06	65.66	66.13	66.13	-0.93%	4,027,651
Oct 14, 2026	66.73	67.50	66.49	66.75	66.75	0.14%	3,590,498
Oct 13, 2026	65.75	66.76	65.17	66.66	66.66	2.36%	3,491,905
Oct 12, 2026	65.08	65.67	64.79	65.12	65.12	1.94%	3,014,776
Oct 9, 2026	63.40	64.76	63.26	63.88	63.88	0.80%	3,145,547
Oct 8, 2026	62.86	63.80	62.61	63.37	63.37	3.14%	3,002,275
Oct 7, 2026	61.95	62.37	60.91	61.44	61.44	-0.07%	2,978,206
Oct 6, 2026	60.48	61.89	60.14	61.48	61.48	0.87%	2,240,160
Oct 5, 2026	60.21	62.09	59.59	60.95	60.95	1.01%	3,065,538
Oct 2, 2026	59.50	60.54	59.19	60.34	60.34	0.60%	2,293,890
Oct 1, 2026	57.86	60.19	57.68	59.98	59.98	3.74%	3,044,655
Sep 30, 2026	58.99	59.27	57.46	57.82	57.82	-1.72%	4,412,749
Sep 29, 2026	58.34	59.32	58.15	58.83	58.83	-1.18%	2,100,018
Sep 28, 2026	61.01	61.12	59.42	59.53	59.53	-1.00%	2,696,249
Sep 25, 2026	59.30	60.36	59.30	60.13	60.13	-0.63%	2,809,699
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