Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.80	39.93	39.27	39.40	-	-1.10%	236,980
Aug 14, 2025	39.53	39.88	38.70	39.84	39.84	0.86%	1,964,435
Aug 13, 2025	39.45	40.04	38.98	39.50	39.50	-0.35%	5,156,539
Aug 12, 2025	39.32	39.90	38.95	39.64	39.64	1.82%	2,064,117
Aug 11, 2025	39.91	40.38	38.73	38.93	38.93	-2.43%	2,856,610
Aug 8, 2025	39.14	40.04	38.77	39.90	39.90	2.57%	3,235,140
Aug 7, 2025	40.17	40.59	38.86	38.90	38.90	-1.62%	2,771,153
Aug 6, 2025	40.57	41.24	39.36	39.54	39.54	-1.45%	3,138,368
Aug 5, 2025	39.50	40.17	39.08	40.12	40.12	1.93%	3,373,843
Aug 4, 2025	39.20	39.85	38.96	39.36	39.36	-0.15%	1,923,101
Aug 1, 2025	40.91	40.98	39.18	39.42	39.42	-4.27%	3,191,488
Jul 31, 2025	41.46	42.10	40.89	41.18	41.18	-2.58%	3,025,175
Jul 30, 2025	42.63	42.63	41.69	42.27	42.27	-1.47%	3,714,296
Jul 29, 2025	42.84	43.28	42.40	42.90	42.90	-0.02%	3,644,609
Jul 28, 2025	42.10	43.00	41.90	42.91	42.91	3.57%	4,615,528
Jul 25, 2025	40.82	42.01	40.59	41.43	41.43	3.60%	5,744,045
Jul 24, 2025	39.41	40.10	39.07	39.99	39.99	1.32%	6,024,387
Jul 23, 2025	39.25	39.59	38.72	39.47	39.47	0.56%	3,569,417
Jul 22, 2025	39.01	39.52	38.94	39.25	39.25	0.87%	2,634,498
Jul 21, 2025	39.97	39.99	38.81	38.91	38.91	-2.85%	3,454,808
Jul 18, 2025	40.48	40.81	39.83	40.05	40.05	0.07%	2,812,375
Jul 17, 2025	39.21	40.08	39.09	40.02	40.02	1.78%	3,349,305
Jul 16, 2025	40.53	40.59	39.18	39.32	39.32	-2.87%	2,942,779
Jul 15, 2025	41.63	41.85	40.47	40.48	40.48	-2.72%	2,576,358
Jul 14, 2025	41.64	41.72	40.94	41.61	41.61	-0.79%	2,559,692
Jul 11, 2025	40.97	42.09	40.70	41.94	41.94	2.52%	3,424,230
Jul 10, 2025	40.12	40.95	39.68	40.91	40.91	1.01%	2,620,804
Jul 9, 2025	40.80	41.09	40.43	40.50	40.50	-1.51%	2,601,597
Jul 8, 2025	39.39	41.62	39.23	41.12	41.12	4.68%	3,079,662
Jul 7, 2025	39.78	40.23	38.77	39.28	39.28	-1.60%	2,285,629
Jul 3, 2025	39.98	40.35	39.80	39.92	39.92	-0.35%	1,910,731
Jul 2, 2025	39.64	40.15	39.06	40.06	40.06	1.91%	2,834,739
Jul 1, 2025	38.60	39.96	38.02	39.31	39.31	3.31%	3,855,570
Jun 30, 2025	38.26	38.51	38.01	38.05	38.05	-0.94%	3,186,119
Jun 27, 2025	38.68	38.76	38.07	38.41	38.41	-0.83%	4,526,462
Jun 26, 2025	38.22	38.98	38.16	38.73	38.73	1.92%	2,331,216
Jun 25, 2025	38.55	38.55	37.89	38.00	38.00	-1.73%	2,888,640
Jun 24, 2025	38.38	39.22	38.02	38.67	38.67	-0.62%	5,450,157
Jun 23, 2025	41.68	42.00	38.80	38.91	38.91	-6.24%	5,602,478
Jun 20, 2025	41.26	41.77	41.08	41.50	41.50	0.68%	3,028,152
Jun 18, 2025	41.69	42.27	41.14	41.22	41.22	-1.08%	3,478,907
Jun 17, 2025	41.89	42.27	41.26	41.67	41.67	0.65%	3,030,675
Jun 16, 2025	41.07	42.10	40.84	41.40	41.40	-1.12%	3,061,598
Jun 13, 2025	41.65	42.10	40.77	41.87	41.87	3.31%	4,425,606
Jun 12, 2025	40.05	40.61	39.70	40.53	40.24	-0.22%	3,155,014
Jun 11, 2025	39.76	41.06	39.22	40.62	40.33	3.18%	6,040,996
Jun 10, 2025	39.42	40.42	39.27	39.37	39.09	1.44%	4,624,816
Jun 9, 2025	38.54	39.17	38.22	38.81	38.53	1.65%	2,569,338
Jun 6, 2025	37.75	38.42	37.37	38.18	37.91	3.02%	2,781,279
Jun 5, 2025	37.65	37.73	36.99	37.06	36.80	-0.78%	3,068,548