Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.87	52.87	52.20	52.67	52.67	-0.38%	129,155
Jun 26, 2025	52.33	53.07	52.09	52.87	52.87	1.24%	147,502
Jun 25, 2025	53.04	53.04	52.09	52.22	52.22	-1.58%	125,326
Jun 24, 2025	52.50	53.70	52.20	53.06	53.06	-0.73%	158,427
Jun 23, 2025	57.76	57.78	53.30	53.45	53.45	-6.31%	330,200
Jun 20, 2025	56.50	57.37	56.43	57.05	57.05	0.39%	132,420
Jun 19, 2025	56.48	57.27	56.48	56.83	56.83	0.67%	35,300
Jun 18, 2025	56.98	57.75	56.34	56.45	56.45	-0.72%	144,602
Jun 17, 2025	56.94	57.43	56.20	56.86	56.86	1.14%	141,200
Jun 16, 2025	56.00	56.84	55.41	56.22	56.22	-1.13%	154,502
Jun 13, 2025	56.50	57.38	55.55	56.86	56.86	3.06%	295,205
Jun 12, 2025	55.00	55.22	54.17	55.17	54.76	-0.70%	146,401
Jun 11, 2025	54.60	56.11	53.69	55.56	55.15	3.21%	194,700
Jun 10, 2025	53.55	55.27	53.52	53.83	53.43	1.30%	171,549
Jun 9, 2025	52.50	53.53	52.42	53.14	52.75	1.64%	132,600
Jun 6, 2025	51.55	52.58	51.55	52.28	51.89	3.20%	121,415
Jun 5, 2025	51.59	51.59	50.57	50.66	50.29	-0.94%	179,500
Jun 4, 2025	52.02	52.83	50.80	51.14	50.76	-1.80%	159,015
Jun 3, 2025	50.24	52.62	49.62	52.08	51.70	3.91%	210,600
Jun 2, 2025	50.59	51.16	49.58	50.12	49.75	1.91%	125,200
May 30, 2025	49.87	50.30	48.94	49.18	48.82	-2.54%	180,541
May 29, 2025	50.08	50.79	49.89	50.46	50.09	0.06%	114,400
May 28, 2025	51.00	51.40	50.25	50.43	50.06	-0.18%	104,800
May 27, 2025	49.48	50.55	48.73	50.52	50.15	0.64%	151,100
May 26, 2025	49.12	50.45	49.12	50.20	49.83	2.01%	40,500
May 23, 2025	48.66	49.31	48.41	49.21	48.85	-0.49%	222,542
May 22, 2025	49.33	49.95	48.45	49.45	49.08	-0.74%	164,000
May 21, 2025	51.02	51.22	49.76	49.82	49.45	-3.13%	242,200
May 20, 2025	51.96	52.09	51.04	51.43	51.05	-1.49%	100,700
May 16, 2025	52.72	52.74	51.31	52.21	51.82	-0.65%	141,900
May 15, 2025	52.83	53.43	51.92	52.55	52.16	-3.45%	134,811
May 14, 2025	54.11	55.01	54.11	54.43	54.03	-0.73%	95,301
May 13, 2025	53.38	55.28	53.34	54.83	54.42	2.89%	172,034
May 12, 2025	52.85	54.50	52.85	53.29	52.90	5.86%	176,600
May 9, 2025	50.29	50.69	49.56	50.34	49.97	2.30%	109,300
May 8, 2025	47.53	49.78	47.53	49.21	48.85	5.06%	233,300
May 7, 2025	48.16	48.18	45.96	46.84	46.49	-1.80%	219,600
May 6, 2025	48.09	49.26	47.48	47.70	47.35	0.36%	167,200
May 5, 2025	47.98	48.35	47.25	47.53	47.18	-3.02%	130,200
May 2, 2025	48.28	49.07	47.10	49.01	48.65	2.94%	213,136
May 1, 2025	46.13	48.23	46.13	47.61	47.26	2.94%	171,000
Apr 30, 2025	47.27	47.27	45.48	46.25	45.91	-3.38%	202,000
Apr 29, 2025	47.73	48.27	47.02	47.87	47.52	-1.03%	95,500
Apr 28, 2025	48.02	48.71	47.97	48.37	48.01	0.65%	82,100
Apr 25, 2025	47.00	48.55	47.00	48.06	47.70	0.42%	127,200
Apr 24, 2025	47.06	47.93	46.69	47.86	47.51	2.46%	138,505
Apr 23, 2025	47.52	48.10	45.96	46.71	46.36	0.58%	159,617
Apr 22, 2025	46.69	47.12	45.74	46.44	46.10	2.79%	136,200
Apr 21, 2025	46.48	46.48	44.52	45.18	44.85	-3.69%	116,544
Apr 17, 2025	46.28	47.92	46.28	46.91	46.56	2.22%	243,600