-
5 DAY PERFORMANCE
+2.14% -
1 MONTH PERFORMANCE
+15.67% -
3 MONTH PERFORMANCE
+7.82% -
6 MONTH PERFORMANCE
-3.25% -
YEAR-TO-DATE PERFORMANCE
+6.38% -
1 YEAR PERFORMANCE
+3.64%
Ovintiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $46.23 | $46.71 (1.04%) | $46.98 | $46.14 | 2.79 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 |
| 10/11/2024 | $42.48 | $43.13 (1.53%) | $43.29 | $42.48 | 3.06 M | $11.48 B |
| 10/10/2024 | $42.22 | $42.78 (1.33%) | $42.95 | $41.96 | 1.60 M | $11.39 B |
| 10/09/2024 | $41.23 | $42.09 (2.09%) | $42.30 | $41.11 | 2.82 M | $11.20 B |
| 10/08/2024 | $42.55 | $41.84 (-1.67%) | $42.67 | $41.20 | 3.13 M | $11.14 B |
| 10/07/2024 | $43.65 | $43.49 (-0.37%) | $44.02 | $43.28 | 3.08 M | $11.58 B |
| 10/04/2024 | $43.17 | $43.53 (0.83%) | $43.86 | $42.83 | 3.00 M | $11.59 B |
| 10/03/2024 | $41.60 | $42.95 (3.25%) | $43.19 | $41.13 | 4.48 M | $11.43 B |
| 10/02/2024 | $41.23 | $41.26 (0.07%) | $41.50 | $40.43 | 5.11 M | $10.98 B |
| 10/01/2024 | $37.86 | $40.33 (6.52%) | $40.42 | $37.65 | 10.91 M | $10.74 B |
| 09/30/2024 | $38.00 | $38.31 (0.82%) | $38.79 | $37.76 | 2.84 M | $10.20 B |
| 09/27/2024 | $37.73 | $38.37 (1.7%) | $38.65 | $37.54 | 5.63 M | $10.21 B |
| 09/26/2024 | $38.04 | $37.00 (-2.73%) | $38.18 | $36.91 | 5.61 M | $9.85 B |
| 09/25/2024 | $40.60 | $38.84 (-4.33%) | $40.70 | $38.80 | 3.75 M | $10.34 B |
| 09/24/2024 | $41.94 | $40.70 (-2.96%) | $42.03 | $40.67 | 4.05 M | $10.83 B |
| 09/23/2024 | $40.63 | $41.22 (1.45%) | $41.50 | $40.47 | 5.98 M | $10.97 B |
| 09/20/2024 | $40.47 | $40.52 (0.12%) | $40.77 | $39.82 | 14.71 M | $10.79 B |
| 09/19/2024 | $40.93 | $40.38 (-1.34%) | $41.05 | $40.31 | 2.51 M | $10.75 B |
| 09/18/2024 | $39.80 | $39.95 (0.38%) | $40.76 | $39.58 | 2.21 M | $10.63 B |
| 09/17/2024 | $39.21 | $39.93 (1.84%) | $40.24 | $38.97 | 2.09 M | $10.63 B |
| 09/16/2024 | $39.10 | $39.16 (0.15%) | $39.56 | $38.76 | 2.45 M | $10.42 B |
| 09/13/2024 | $38.86 | $38.81 (-0.13%) | $39.43 | $38.70 | 1.89 M | $10.33 B |
| 09/12/2024 | $38.75 | $38.77 (0.05%) | $39.32 | $38.24 | 4.23 M | $10.32 B |
| 09/11/2024 | $38.42 | $38.72 (0.78%) | $38.90 | $37.81 | 2.95 M | $10.31 B |
| 09/10/2024 | $40.24 | $38.62 (-4.03%) | $40.30 | $38.33 | 3.29 M | $10.28 B |
| 09/09/2024 | $40.31 | $40.29 (-0.05%) | $40.80 | $40.06 | 5.09 M | $10.73 B |
| 09/06/2024 | $40.88 | $40.29 (-1.44%) | $41.37 | $39.94 | 3.70 M | $10.73 B |
| 09/05/2024 | $41.52 | $40.82 (-1.69%) | $41.63 | $40.52 | 3.09 M | $10.87 B |
| 09/04/2024 | $41.55 | $40.82 (-1.76%) | $42.09 | $40.69 | 3.26 M | $10.87 B |
| 09/03/2024 | $41.98 | $41.31 (-1.6%) | $42.04 | $41.11 | 2.63 M | $11.00 B |
| 08/30/2024 | $43.29 | $42.83 (-1.06%) | $43.50 | $42.28 | 2.96 M | $11.40 B |
| 08/29/2024 | $43.55 | $43.82 (0.62%) | $44.07 | $43.10 | 1.38 M | $11.66 B |
| 08/28/2024 | $42.86 | $43.17 (0.72%) | $43.34 | $42.74 | 1.79 M | $11.49 B |
| 08/27/2024 | $43.65 | $43.24 (-0.94%) | $43.91 | $42.98 | 1.51 M | $11.51 B |
| 08/26/2024 | $44.17 | $43.95 (-0.5%) | $44.67 | $43.51 | 2.19 M | $11.70 B |