Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.26	59.15	58.16	58.74	58.74	-0.22%	2,279,097
May 21, 2026	60.69	60.71	58.20	58.87	58.87	-1.11%	2,643,503
May 20, 2026	61.49	62.16	59.34	59.53	59.53	-2.23%	4,417,626
May 19, 2026	60.67	61.21	59.64	60.89	60.89	1.43%	3,618,892
May 18, 2026	59.62	60.81	59.19	60.03	60.03	0.05%	4,133,108
May 15, 2026	59.00	60.08	58.83	60.00	60.00	2.92%	3,745,523
May 14, 2026	57.61	58.42	57.27	58.30	58.30	0.88%	3,003,255
May 13, 2026	58.62	58.68	56.79	57.79	57.79	-0.52%	4,628,264
May 12, 2026	59.91	59.91	57.38	58.09	58.09	-1.69%	6,993,706
May 11, 2026	58.87	59.25	57.90	59.09	59.09	2.18%	5,238,056
May 8, 2026	58.74	58.74	57.20	57.83	57.83	-0.82%	4,801,820
May 7, 2026	58.49	58.98	56.71	58.31	58.31	-2.65%	6,166,220
May 6, 2026	60.20	61.37	59.41	59.90	59.90	-5.04%	7,110,270
May 5, 2026	62.60	63.46	62.21	63.08	63.08	0.24%	3,854,602
May 4, 2026	61.20	63.00	60.70	62.93	62.93	3.42%	3,697,210
May 1, 2026	60.89	61.31	59.34	60.85	60.85	-1.14%	2,762,426
Apr 30, 2026	60.16	61.73	60.00	61.55	61.55	0.75%	3,786,853
Apr 29, 2026	59.29	61.19	58.95	61.09	61.09	4.50%	3,580,184
Apr 28, 2026	58.22	58.49	57.34	58.46	58.46	2.67%	5,321,571
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%	2,562,637
Apr 23, 2026	56.23	56.81	55.69	56.58	56.58	1.42%	2,417,061
Apr 22, 2026	55.23	55.80	54.91	55.79	55.79	1.60%	3,218,280
Apr 21, 2026	53.45	54.99	53.28	54.91	54.91	2.73%	2,291,594
Apr 20, 2026	53.49	53.81	52.83	53.45	53.45	1.21%	2,622,111
Apr 17, 2026	52.51	53.04	51.03	52.81	52.81	-5.22%	3,814,442
Apr 16, 2026	55.07	56.26	55.07	55.72	55.72	1.24%	2,992,753
Apr 15, 2026	54.40	55.59	54.18	55.04	55.04	0.44%	2,090,417
Apr 14, 2026	55.54	55.78	54.42	54.80	54.80	-2.75%	3,527,098
Apr 13, 2026	57.03	57.14	55.73	56.35	56.35	0.46%	2,850,983
Apr 10, 2026	55.58	56.94	55.58	56.09	56.09	-0.12%	2,855,494
Apr 9, 2026	57.12	57.89	55.54	56.16	56.16	-1.09%	4,387,204
Apr 8, 2026	56.57	57.27	55.41	56.78	56.78	-6.50%	5,037,068
Apr 7, 2026	59.88	61.30	59.71	60.73	60.73	2.20%	4,499,435
Apr 6, 2026	59.27	59.46	58.80	59.42	59.42	0.41%	2,797,592
Apr 2, 2026	59.42	60.37	58.30	59.18	59.18	3.07%	2,755,046
Apr 1, 2026	57.87	58.77	56.64	57.42	57.42	-3.27%	3,548,157
Mar 31, 2026	60.76	61.54	57.79	59.36	59.36	-2.13%	4,952,429
Mar 30, 2026	61.68	62.37	60.30	60.65	60.65	-2.30%	4,611,770
Mar 27, 2026	61.79	62.60	61.20	62.08	62.08	1.34%	3,912,781
Mar 26, 2026	60.50	61.94	60.45	61.26	61.26	1.86%	3,127,645
Mar 25, 2026	58.09	60.15	57.64	60.14	60.14	1.98%	3,652,489
Mar 24, 2026	57.83	59.44	57.65	58.97	58.97	3.57%	4,013,633
Mar 23, 2026	55.74	57.71	55.56	56.94	56.94	-0.05%	5,136,752
Mar 20, 2026	57.44	58.00	56.71	56.97	56.97	-0.02%	17,590,238
Mar 19, 2026	56.38	57.65	56.18	56.98	56.98	1.70%	4,172,437
Mar 18, 2026	55.85	56.38	55.23	56.03	56.03	1.06%	5,020,131
Mar 17, 2026	55.24	56.18	54.98	55.44	55.44	1.09%	3,533,115
Mar 16, 2026	54.83	55.69	54.17	54.84	54.84	-0.89%	3,451,822
Mar 13, 2026	54.42	55.48	54.14	55.33	55.33	1.28%	3,767,526