Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	63.03	63.57	62.63	63.02	63.02	1.14%	3,193,308
Aug 13, 2026	62.15	62.73	61.30	62.31	62.31	-1.41%	2,903,809
Aug 12, 2026	63.11	63.76	62.79	63.20	63.20	-0.39%	4,423,186
Aug 11, 2026	63.31	64.22	63.01	63.45	63.45	-0.17%	3,193,864
Aug 10, 2026	60.41	63.69	60.39	63.56	63.56	7.08%	3,489,735
Aug 7, 2026	59.16	60.30	58.84	59.36	59.36	-0.84%	2,195,061
Aug 6, 2026	59.43	60.00	58.58	59.86	59.86	3.28%	3,477,864
Aug 5, 2026	60.89	60.89	57.84	57.96	57.96	-4.59%	3,253,663
Aug 4, 2026	60.48	61.20	59.51	60.75	60.75	-1.83%	2,655,970
Aug 3, 2026	60.54	61.88	60.29	61.88	61.88	-0.93%	2,675,439
Jul 31, 2026	61.52	62.51	61.02	62.46	62.46	1.36%	2,392,009
Jul 30, 2026	60.45	61.74	60.21	61.62	61.62	0.55%	2,814,607
Jul 29, 2026	63.00	63.00	60.36	61.28	61.28	3.60%	3,126,572
Jul 28, 2026	60.09	60.63	58.62	59.15	59.15	-1.55%	3,416,026
Jul 27, 2026	62.14	63.08	60.06	60.08	60.08	-4.83%	3,976,795
Jul 24, 2026	61.39	64.61	61.32	63.13	63.13	2.83%	7,462,940
Jul 23, 2026	61.11	62.52	60.85	61.39	61.39	1.45%	5,759,897
Jul 22, 2026	60.01	60.84	60.01	60.51	60.51	1.92%	2,889,441
Jul 21, 2026	58.40	59.39	58.09	59.37	59.37	2.77%	2,853,948
Jul 20, 2026	57.39	58.68	56.99	57.77	57.77	-0.03%	3,837,339
Jul 17, 2026	57.48	57.98	56.72	57.79	57.79	2.37%	4,584,705
Jul 16, 2026	56.10	57.08	56.10	56.45	56.45	0.71%	2,890,492
Jul 15, 2026	56.25	56.75	55.31	56.05	56.05	-0.46%	2,307,146
Jul 14, 2026	56.86	57.30	55.66	56.31	56.31	-0.35%	2,459,488
Jul 13, 2026	56.60	57.16	55.98	56.51	56.51	1.76%	4,322,634
Jul 10, 2026	55.39	55.56	54.53	55.53	55.53	0.87%	1,488,150
Jul 9, 2026	55.75	56.14	54.82	55.05	55.05	-2.31%	1,904,848
Jul 8, 2026	56.10	57.02	55.63	56.35	56.35	2.51%	2,544,611
Jul 7, 2026	53.45	55.32	53.45	54.97	54.97	3.13%	2,418,397
Jul 6, 2026	52.78	53.41	52.48	53.30	53.30	0.64%	2,051,649
Jul 2, 2026	52.47	53.11	52.24	52.96	52.96	1.89%	2,148,108
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