Ovintiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.21	43.30	42.21	42.28	42.28	-	2,885,947
Dec 4, 2025	42.22	42.75	42.11	42.28	42.28	-0.09%	3,118,894
Dec 3, 2025	41.15	42.40	40.89	42.32	42.32	3.85%	3,052,360
Dec 2, 2025	41.38	41.45	40.71	40.75	40.75	-2.00%	2,930,802
Dec 1, 2025	40.99	42.06	40.68	41.58	41.58	1.51%	3,863,343
Nov 28, 2025	40.41	41.13	40.27	40.96	40.96	1.26%	1,143,235
Nov 26, 2025	39.28	40.83	39.04	40.45	40.45	3.64%	3,335,375
Nov 25, 2025	39.19	39.45	38.62	39.03	39.03	-1.39%	2,404,356
Nov 24, 2025	38.89	39.71	38.30	39.58	39.58	1.57%	2,603,814
Nov 21, 2025	38.62	39.27	37.87	38.97	38.97	1.06%	3,048,071
Nov 20, 2025	39.52	40.69	38.54	38.56	38.56	-1.51%	4,204,776
Nov 19, 2025	37.96	39.24	37.68	39.15	39.15	0.18%	2,808,507
Nov 18, 2025	37.88	39.39	37.76	39.08	39.08	2.30%	4,079,540
Nov 17, 2025	39.02	39.11	38.01	38.20	38.20	-2.43%	2,761,573
Nov 14, 2025	38.81	39.30	38.18	39.15	39.15	0.88%	4,188,859
Nov 13, 2025	38.12	39.37	38.10	38.81	38.81	1.52%	3,938,290
Nov 12, 2025	39.03	39.45	38.20	38.23	38.23	-3.04%	3,732,537
Nov 11, 2025	39.19	39.79	39.01	39.43	39.43	1.49%	3,787,241
Nov 10, 2025	39.07	39.15	38.21	38.85	38.85	-0.03%	3,947,225
Nov 7, 2025	37.58	38.94	37.38	38.86	38.86	3.46%	6,216,892
Nov 6, 2025	37.06	38.03	36.87	37.56	37.56	2.51%	5,229,395
Nov 5, 2025	36.04	38.94	35.47	36.64	36.64	-1.74%	12,787,090
Nov 4, 2025	36.62	37.38	36.36	37.29	37.29	-0.67%	3,234,969
Nov 3, 2025	37.36	37.77	36.78	37.54	37.54	0.08%	3,014,983
Oct 31, 2025	37.14	37.65	36.77	37.51	37.51	1.68%	2,336,622
Oct 30, 2025	36.71	37.42	36.61	36.89	36.89	-0.03%	2,009,219
Oct 29, 2025	36.60	37.36	36.49	36.90	36.90	0.79%	1,949,918
Oct 28, 2025	37.10	37.14	36.45	36.61	36.61	-1.98%	1,533,591
Oct 27, 2025	38.07	38.17	37.31	37.35	37.35	-0.88%	2,310,269
Oct 24, 2025	38.03	38.72	37.67	37.68	37.68	-0.79%	3,366,413
Oct 23, 2025	37.65	38.28	37.35	37.98	37.98	3.88%	3,544,184
Oct 22, 2025	36.47	37.07	36.09	36.56	36.56	1.13%	2,998,560
Oct 21, 2025	36.27	36.51	35.84	36.15	36.15	-0.33%	1,878,967
Oct 20, 2025	36.12	36.56	35.79	36.27	36.27	0.83%	2,837,254
Oct 17, 2025	36.55	36.75	35.80	35.97	35.97	-1.29%	4,288,059
Oct 16, 2025	37.47	37.55	36.09	36.44	36.44	-2.28%	3,675,340
Oct 15, 2025	37.57	37.83	36.99	37.29	37.29	1.30%	4,315,548
Oct 14, 2025	36.70	37.51	36.65	36.81	36.81	-3.11%	3,820,105
Oct 13, 2025	37.56	38.00	37.03	37.99	37.99	2.90%	2,069,528
Oct 10, 2025	38.66	38.90	36.89	36.92	36.92	-5.70%	3,488,455
Oct 9, 2025	40.18	40.78	39.01	39.15	39.15	-2.30%	2,099,496
Oct 8, 2025	39.94	40.09	39.06	40.07	40.07	1.01%	3,123,763
Oct 7, 2025	39.85	40.04	38.90	39.67	39.67	-1.00%	2,683,910
Oct 6, 2025	40.50	40.68	39.83	40.07	40.07	-0.12%	1,926,006
Oct 3, 2025	39.54	40.26	39.51	40.12	40.12	1.42%	2,616,133
Oct 2, 2025	40.27	40.67	39.27	39.56	39.56	-2.39%	2,905,606
Oct 1, 2025	39.79	40.68	39.79	40.53	40.53	0.37%	2,569,149
Sep 30, 2025	40.62	40.97	39.55	40.38	40.38	-0.64%	4,033,207
Sep 29, 2025	42.61	42.86	40.52	40.64	40.64	-5.86%	3,650,107
Sep 26, 2025	42.76	44.12	42.75	43.17	43.17	1.08%	2,690,660