5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+10.98%
3 MONTH PERFORMANCE
+5.69%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
+11.01%
1 YEAR PERFORMANCE
+8.13%
Ovintiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $44.35 | $44.98 (1.42%) | $45.10 | $43.98 | 2.89 M | $11.79 B |
| 01/13/2025 | $44.32 | $44.60 (0.63%) | $46.08 | $44.01 | 4.92 M | $11.69 B |
| 01/10/2025 | $43.78 | $43.61 (-0.39%) | $44.59 | $43.19 | 3.50 M | $11.43 B |
| 01/08/2025 | $41.78 | $42.43 (1.56%) | $42.44 | $41.70 | 1.89 M | $11.12 B |
| 01/07/2025 | $41.75 | $41.87 (0.29%) | $42.26 | $41.28 | 1.96 M | $10.97 B |
| 01/06/2025 | $42.18 | $41.41 (-1.83%) | $43.12 | $41.30 | 3.01 M | $10.85 B |
| 01/03/2025 | $41.79 | $41.79 (0%) | $41.99 | $41.39 | 1.85 M | $10.95 B |
| 01/02/2025 | $41.07 | $41.61 (1.31%) | $41.74 | $40.92 | 1.74 M | $10.91 B |
| 12/31/2024 | $39.84 | $40.50 (1.66%) | $40.57 | $39.73 | 2.00 M | $10.62 B |
| 12/30/2024 | $39.06 | $39.79 (1.87%) | $40.53 | $38.84 | 2.81 M | $10.43 B |
| 12/27/2024 | $38.80 | $38.68 (-0.31%) | $39.28 | $38.51 | 1.45 M | $10.14 B |
| 12/26/2024 | $38.70 | $38.69 (-0.03%) | $38.98 | $38.37 | 1.46 M | $10.14 B |
| 12/24/2024 | $38.25 | $38.76 (1.33%) | $38.76 | $37.90 | 978,144 | $10.16 B |
| 12/23/2024 | $37.52 | $38.13 (1.63%) | $38.25 | $37.30 | 2.20 M | $9.99 B |
| 12/20/2024 | $37.68 | $37.78 (0.27%) | $38.29 | $37.54 | 10.75 M | $9.90 B |
| 12/19/2024 | $38.61 | $37.74 (-2.25%) | $38.92 | $37.69 | 2.60 M | $9.89 B |
| 12/18/2024 | $39.09 | $38.01 (-2.76%) | $39.39 | $37.98 | 2.19 M | $9.96 B |
| 12/17/2024 | $39.30 | $38.98 (-0.81%) | $39.33 | $38.26 | 2.67 M | $10.22 B |
| 12/16/2024 | $40.20 | $39.77 (-1.07%) | $40.27 | $39.67 | 3.26 M | $10.42 B |
| 12/13/2024 | $41.06 | $40.51 (-1.34%) | $41.25 | $40.25 | 2.40 M | $10.62 B |
| 12/12/2024 | $41.99 | $41.30 (-1.64%) | $41.99 | $41.14 | 2.72 M | $10.82 B |
| 12/11/2024 | $41.42 | $42.25 (2%) | $42.43 | $41.11 | 2.70 M | $11.07 B |
| 12/10/2024 | $41.58 | $41.35 (-0.55%) | $42.19 | $41.10 | 3.56 M | $10.84 B |
| 12/09/2024 | $41.84 | $41.35 (-1.17%) | $42.17 | $41.22 | 2.74 M | $10.84 B |
| 12/06/2024 | $42.53 | $41.20 (-3.13%) | $42.65 | $40.95 | 3.18 M | $10.80 B |
| 12/05/2024 | $42.55 | $42.67 (0.28%) | $43.29 | $42.55 | 3.69 M | $11.18 B |
| 12/04/2024 | $44.33 | $42.61 (-3.88%) | $44.33 | $42.54 | 3.08 M | $11.17 B |
| 12/03/2024 | $44.80 | $44.36 (-0.98%) | $44.86 | $43.90 | 2.47 M | $11.63 B |
| 12/02/2024 | $45.62 | $44.24 (-3.02%) | $45.80 | $44.07 | 2.43 M | $11.60 B |
| 11/29/2024 | $45.66 | $45.42 (-0.53%) | $45.91 | $45.33 | 1.16 M | $11.90 B |
| 11/27/2024 | $45.80 | $45.49 (-0.68%) | $46.45 | $45.32 | 2.07 M | $11.92 B |
| 11/26/2024 | $45.83 | $45.72 (-0.24%) | $45.98 | $45.28 | 3.31 M | $11.98 B |
| 11/25/2024 | $46.72 | $45.75 (-2.08%) | $47.04 | $45.71 | 2.85 M | $11.99 B |
| 11/22/2024 | $46.23 | $46.71 (1.04%) | $46.98 | $46.14 | 2.84 M | $12.24 B |
| 11/21/2024 | $46.10 | $46.59 (1.06%) | $47.18 | $45.91 | 3.32 M | $12.21 B |
| 11/20/2024 | $44.67 | $45.74 (2.4%) | $45.88 | $44.60 | 3.91 M | $11.99 B |
| 11/19/2024 | $44.53 | $44.60 (0.16%) | $45.28 | $44.29 | 2.90 M | $11.69 B |
| 11/18/2024 | $44.57 | $44.96 (0.88%) | $45.29 | $44.33 | 3.78 M | $11.78 B |
| 11/15/2024 | $44.50 | $43.79 (-1.6%) | $45.17 | $43.49 | 3.80 M | $11.48 B |
| 11/14/2024 | $42.74 | $44.72 (4.63%) | $44.74 | $42.74 | 5.70 M | $11.72 B |
| 11/13/2024 | $42.10 | $42.21 (0.26%) | $42.47 | $40.88 | 2.97 M | $11.06 B |
| 11/12/2024 | $42.98 | $41.97 (-2.35%) | $43.35 | $41.86 | 5.68 M | $11.00 B |
| 11/11/2024 | $42.81 | $42.69 (-0.28%) | $43.06 | $42.32 | 2.87 M | $11.19 B |
| 11/08/2024 | $43.03 | $43.17 (0.33%) | $44.00 | $42.14 | 4.21 M | $11.31 B |
| 11/07/2024 | $41.95 | $41.55 (-0.95%) | $42.05 | $41.26 | 2.96 M | $10.89 B |
| 11/06/2024 | $40.62 | $41.97 (3.32%) | $42.30 | $40.62 | 2.66 M | $11.00 B |
| 11/05/2024 | $40.24 | $39.95 (-0.72%) | $40.25 | $39.64 | 2.29 M | $10.47 B |
| 11/04/2024 | $39.41 | $39.95 (1.37%) | $40.45 | $39.25 | 1.97 M | $10.47 B |
| 11/01/2024 | $39.69 | $38.96 (-1.84%) | $39.78 | $38.75 | 2.07 M | $10.37 B |
| 10/31/2024 | $39.58 | $39.20 (-0.96%) | $39.78 | $39.17 | 1.66 M | $10.44 B |
| 10/30/2024 | $39.07 | $39.29 (0.56%) | $39.71 | $38.78 | 1.68 M | $10.46 B |
| 10/29/2024 | $39.14 | $38.78 (-0.92%) | $39.38 | $38.46 | 2.22 M | $10.32 B |
| 10/28/2024 | $39.07 | $39.14 (0.18%) | $39.63 | $38.98 | 2.82 M | $10.42 B |
| 10/25/2024 | $40.22 | $40.39 (0.42%) | $40.62 | $39.99 | 3.06 M | $10.75 B |
| 10/24/2024 | $39.99 | $39.81 (-0.45%) | $40.18 | $39.49 | 1.32 M | $10.60 B |
| 10/23/2024 | $40.15 | $39.64 (-1.27%) | $40.40 | $39.28 | 1.87 M | $10.55 B |
| 10/22/2024 | $40.36 | $40.42 (0.15%) | $40.72 | $39.88 | 2.01 M | $10.76 B |
| 10/21/2024 | $41.22 | $40.00 (-2.96%) | $41.30 | $39.96 | 2.41 M | $10.65 B |
| 10/18/2024 | $41.29 | $40.79 (-1.21%) | $41.40 | $40.45 | 2.46 M | $10.86 B |
| 10/17/2024 | $40.96 | $41.31 (0.85%) | $41.36 | $40.76 | 1.43 M | $11.00 B |
| 10/16/2024 | $41.33 | $41.10 (-0.56%) | $41.74 | $41.07 | 1.89 M | $10.94 B |
| 10/15/2024 | $41.19 | $41.06 (-0.32%) | $41.66 | $40.93 | 2.63 M | $10.93 B |
| 10/14/2024 | $42.48 | $42.54 (0.14%) | $42.85 | $42.15 | 1.86 M | $11.32 B |