5 DAY PERFORMANCE
+5.97%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
+17.84%
6 MONTH PERFORMANCE
+2.84%
YEAR-TO-DATE PERFORMANCE
+10.92%
1 YEAR PERFORMANCE
-0.91%
Ovintiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $43.73 | $43.47 (-0.59%) | $44.42 | $43.16 | 6.18 M | $11.29 B |
| 01/28/2026 | $43.11 | $42.76 (-0.81%) | $43.41 | $42.37 | 3.75 M | $11.10 B |
| 01/27/2026 | $41.63 | $42.77 (2.74%) | $42.85 | $41.55 | 4.24 M | $11.11 B |
| 01/26/2026 | $41.27 | $41.36 (0.22%) | $41.41 | $40.04 | 4.84 M | $10.74 B |
| 01/23/2026 | $41.65 | $41.02 (-1.51%) | $42.00 | $40.78 | 4.40 M | $10.65 B |
| 01/22/2026 | $40.58 | $40.72 (0.35%) | $41.11 | $40.43 | 3.74 M | $10.57 B |
| 01/21/2026 | $40.44 | $40.80 (0.89%) | $41.71 | $39.97 | 4.50 M | $10.59 B |
| 01/20/2026 | $40.00 | $39.56 (-1.1%) | $40.51 | $39.32 | 2.93 M | $10.27 B |
| 01/16/2026 | $40.15 | $39.69 (-1.15%) | $40.29 | $39.50 | 2.50 M | $10.31 B |
| 01/15/2026 | $39.75 | $39.95 (0.5%) | $40.58 | $39.03 | 4.15 M | $10.37 B |
| 01/14/2026 | $39.81 | $40.36 (1.38%) | $41.18 | $39.75 | 4.58 M | $10.48 B |
| 01/13/2026 | $39.46 | $39.52 (0.15%) | $40.53 | $39.35 | 4.30 M | $10.26 B |
| 01/12/2026 | $39.05 | $38.96 (-0.23%) | $39.37 | $38.59 | 2.99 M | $10.12 B |
| 01/09/2026 | $39.00 | $38.67 (-0.85%) | $39.10 | $38.29 | 2.67 M | $9.91 B |
| 01/08/2026 | $37.50 | $38.68 (3.15%) | $39.69 | $37.26 | 5.76 M | $9.91 B |
| 01/07/2026 | $37.84 | $36.98 (-2.27%) | $37.85 | $36.81 | 3.57 M | $9.47 B |
| 01/06/2026 | $38.80 | $37.73 (-2.76%) | $39.02 | $37.60 | 5.32 M | $9.67 B |
| 01/05/2026 | $40.81 | $38.79 (-4.95%) | $40.87 | $38.08 | 5.26 M | $9.94 B |
| 01/02/2026 | $39.10 | $40.49 (3.55%) | $40.65 | $38.80 | 3.16 M | $10.37 B |
| 12/31/2025 | $39.53 | $39.19 (-0.86%) | $39.67 | $38.97 | 1.97 M | $10.04 B |
| 12/30/2025 | $39.05 | $39.56 (1.31%) | $39.74 | $39.03 | 2.48 M | $10.14 B |
| 12/29/2025 | $38.42 | $38.79 (0.96%) | $38.81 | $38.21 | 2.72 M | $9.94 B |
| 12/26/2025 | $37.92 | $37.97 (0.13%) | $38.29 | $37.66 | 1.42 M | $9.73 B |
| 12/24/2025 | $38.03 | $38.05 (0.05%) | $38.31 | $37.64 | 1.28 M | $9.75 B |
| 12/23/2025 | $38.04 | $38.02 (-0.05%) | $38.37 | $37.83 | 3.42 M | $9.74 B |
| 12/22/2025 | $38.41 | $37.89 (-1.35%) | $38.93 | $37.80 | 2.47 M | $9.71 B |
| 12/19/2025 | $37.18 | $37.39 (0.56%) | $37.92 | $37.17 | 4.84 M | $9.58 B |
| 12/18/2025 | $38.77 | $37.11 (-4.28%) | $38.77 | $37.05 | 3.27 M | $9.51 B |
| 12/17/2025 | $37.50 | $38.82 (3.52%) | $38.86 | $37.46 | 4.13 M | $9.95 B |
| 12/16/2025 | $38.68 | $37.28 (-3.62%) | $38.73 | $37.14 | 4.73 M | $9.55 B |
| 12/15/2025 | $40.15 | $39.24 (-2.27%) | $40.19 | $38.62 | 3.67 M | $10.05 B |
| 12/12/2025 | $41.03 | $40.34 (-1.68%) | $41.11 | $40.30 | 2.82 M | $10.34 B |
| 12/11/2025 | $41.22 | $40.49 (-1.77%) | $41.37 | $40.30 | 2.27 M | $10.37 B |
| 12/10/2025 | $41.52 | $41.66 (0.34%) | $41.81 | $40.79 | 2.99 M | $10.67 B |
| 12/09/2025 | $41.81 | $41.43 (-0.91%) | $42.20 | $41.13 | 2.77 M | $10.61 B |
| 12/08/2025 | $41.83 | $41.85 (0.05%) | $42.71 | $41.58 | 2.46 M | $10.72 B |
| 12/05/2025 | $42.21 | $42.28 (0.17%) | $43.30 | $42.21 | 2.94 M | $10.83 B |
| 12/04/2025 | $42.22 | $42.28 (0.14%) | $42.75 | $42.11 | 3.12 M | $10.83 B |
| 12/03/2025 | $41.15 | $42.32 (2.84%) | $42.40 | $40.89 | 3.05 M | $10.84 B |
| 12/02/2025 | $41.38 | $40.75 (-1.52%) | $41.45 | $40.71 | 2.93 M | $10.44 B |
| 12/01/2025 | $40.99 | $41.58 (1.44%) | $42.06 | $40.68 | 3.86 M | $10.65 B |
| 11/28/2025 | $40.41 | $40.96 (1.36%) | $41.13 | $40.27 | 1.14 M | $10.49 B |
| 11/26/2025 | $39.28 | $40.45 (2.98%) | $40.83 | $39.04 | 3.34 M | $10.36 B |
| 11/25/2025 | $39.19 | $39.03 (-0.41%) | $39.45 | $38.62 | 2.40 M | $10.00 B |
| 11/24/2025 | $38.89 | $39.58 (1.77%) | $39.71 | $38.30 | 2.60 M | $10.14 B |
| 11/21/2025 | $38.62 | $38.97 (0.91%) | $39.27 | $37.87 | 3.05 M | $9.98 B |
| 11/20/2025 | $39.52 | $38.56 (-2.43%) | $40.69 | $38.54 | 4.20 M | $9.88 B |
| 11/19/2025 | $37.96 | $39.15 (3.13%) | $39.24 | $37.67 | 2.81 M | $10.03 B |
| 11/18/2025 | $37.88 | $39.08 (3.17%) | $39.39 | $37.76 | 4.08 M | $10.01 B |
| 11/17/2025 | $39.02 | $38.20 (-2.1%) | $39.11 | $38.01 | 2.76 M | $9.79 B |
| 11/14/2025 | $38.81 | $39.15 (0.88%) | $39.30 | $38.18 | 4.19 M | $10.03 B |
| 11/13/2025 | $38.12 | $38.81 (1.81%) | $39.37 | $38.10 | 3.94 M | $9.94 B |
| 11/12/2025 | $39.03 | $38.23 (-2.05%) | $39.45 | $38.20 | 3.73 M | $9.79 B |
| 11/11/2025 | $39.19 | $39.43 (0.61%) | $39.78 | $39.01 | 3.79 M | $10.10 B |
| 11/10/2025 | $39.07 | $38.85 (-0.56%) | $39.15 | $38.21 | 3.95 M | $9.95 B |
| 11/07/2025 | $37.58 | $38.86 (3.41%) | $38.94 | $37.38 | 6.22 M | $9.96 B |
| 11/06/2025 | $37.06 | $37.56 (1.35%) | $38.03 | $36.87 | 5.23 M | $9.62 B |
| 11/05/2025 | $36.04 | $36.64 (1.66%) | $38.94 | $35.47 | 12.79 M | $9.39 B |
| 11/04/2025 | $36.62 | $37.29 (1.83%) | $37.38 | $36.36 | 3.24 M | $9.55 B |
| 11/03/2025 | $37.36 | $37.54 (0.48%) | $37.77 | $36.78 | 3.02 M | $9.62 B |
| 10/31/2025 | $37.14 | $37.51 (1%) | $37.65 | $36.77 | 2.34 M | $9.72 B |
| 10/30/2025 | $36.71 | $36.89 (0.49%) | $37.42 | $36.61 | 2.01 M | $9.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
