Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.00	60.02	58.45	58.50	58.50	-0.86%	151,596
Dec 4, 2025	58.90	59.69	58.72	59.01	59.01	-0.08%	128,789
Dec 3, 2025	57.33	59.15	56.99	59.06	59.06	3.60%	371,876
Dec 2, 2025	58.11	58.11	56.97	57.01	57.01	-2.03%	204,868
Dec 1, 2025	57.14	58.84	57.14	58.19	58.19	1.91%	305,955
Nov 28, 2025	56.66	57.51	56.35	57.10	57.10	0.46%	135,944
Nov 27, 2025	56.81	57.00	56.60	56.84	56.84	0.07%	43,331
Nov 26, 2025	55.46	57.31	55.33	56.80	56.80	3.24%	383,335
Nov 25, 2025	55.04	55.54	54.49	55.02	55.02	-1.50%	200,491
Nov 24, 2025	54.80	56.00	54.03	55.86	55.86	1.71%	187,697
Nov 21, 2025	54.03	55.30	53.47	54.92	54.92	0.99%	294,381
Nov 20, 2025	55.50	57.20	54.34	54.38	54.38	-1.18%	452,153
Nov 19, 2025	53.47	55.15	52.80	55.03	55.03	0.71%	305,465
Nov 18, 2025	53.49	55.02	52.98	54.64	54.64	1.79%	366,138
Nov 17, 2025	54.75	55.00	53.41	53.68	53.68	-2.26%	344,028
Nov 14, 2025	54.47	55.11	53.55	54.92	54.92	0.90%	542,349
Nov 13, 2025	54.02	55.16	53.34	54.43	54.43	1.64%	485,881
Nov 12, 2025	54.61	55.17	53.49	53.55	53.55	-2.99%	649,551
Nov 11, 2025	54.85	55.72	54.42	55.20	55.20	1.36%	711,129
Nov 10, 2025	54.75	54.89	53.60	54.46	54.46	-0.15%	609,088
Nov 7, 2025	53.14	54.64	52.59	54.54	54.54	2.91%	1,104,448
Nov 6, 2025	52.53	53.63	51.87	53.00	53.00	2.57%	608,806
Nov 5, 2025	50.50	55.00	50.13	51.67	51.67	-1.66%	2,010,679
Nov 4, 2025	52.25	52.68	51.30	52.54	52.54	-0.44%	188,789
Nov 3, 2025	52.52	53.13	51.80	52.77	52.77	0.32%	238,596
Oct 31, 2025	52.29	52.74	51.63	52.60	52.60	1.86%	149,952
Oct 30, 2025	51.14	52.30	51.14	51.64	51.64	0.45%	84,613
Oct 29, 2025	51.02	51.88	50.98	51.41	51.41	0.78%	148,007
Oct 28, 2025	51.92	51.99	50.81	51.01	51.01	-2.45%	178,961
Oct 27, 2025	52.78	53.40	52.23	52.29	52.29	-0.87%	121,984
Oct 24, 2025	53.25	54.32	52.74	52.75	52.75	-0.72%	283,989
Oct 23, 2025	52.63	53.55	52.28	53.13	53.13	3.89%	288,194
Oct 22, 2025	51.26	51.82	50.49	51.14	51.14	0.93%	149,720
Oct 21, 2025	50.70	51.19	50.30	50.67	50.67	-0.45%	114,054
Oct 20, 2025	50.47	51.26	50.25	50.90	50.90	1.01%	91,708
Oct 17, 2025	51.37	51.55	50.28	50.39	50.39	-1.60%	183,065
Oct 16, 2025	52.40	52.60	50.76	51.21	51.21	-2.16%	212,923
Oct 15, 2025	53.18	53.18	52.04	52.34	52.34	1.20%	123,841
Oct 14, 2025	51.46	52.66	51.46	51.72	51.72	0.06%	261,265
Oct 10, 2025	54.28	54.32	51.67	51.69	51.69	-5.81%	519,700
Oct 9, 2025	55.93	56.91	54.72	54.88	54.88	-1.86%	212,347
Oct 8, 2025	55.85	55.94	54.47	55.92	55.92	1.01%	251,994
Oct 7, 2025	55.63	55.85	54.30	55.36	55.36	-1.00%	349,158
Oct 6, 2025	56.47	56.75	55.57	55.92	55.92	-0.09%	153,732
Oct 3, 2025	55.46	56.13	55.16	55.97	55.97	1.25%	160,096
Oct 2, 2025	55.91	56.60	54.85	55.28	55.28	-2.14%	319,764
Oct 1, 2025	55.78	56.72	55.70	56.49	56.49	0.53%	154,305
Sep 30, 2025	56.43	56.89	55.06	56.19	56.19	-0.69%	332,694
Sep 29, 2025	59.40	59.40	56.40	56.58	56.58	-5.95%	302,354
Sep 26, 2025	59.53	61.50	59.45	60.16	60.16	1.06%	147,077