-
5 DAY PERFORMANCE
+4.05% -
1 MONTH PERFORMANCE
-7.43% -
3 MONTH PERFORMANCE
-12.10% -
6 MONTH PERFORMANCE
-20.87% -
YEAR-TO-DATE PERFORMANCE
-8.06% -
1 YEAR PERFORMANCE
-14.30%
Ovintiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $40.93 | $40.38 (-1.34%) | $41.05 | $40.31 | 2.06 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 |
| 08/23/2024 | $43.00 | $43.33 (0.77%) | $43.49 | $42.86 | 2.18 M | $11.53 B |
| 08/22/2024 | $42.84 | $42.61 (-0.54%) | $43.00 | $42.44 | 1.51 M | $11.34 B |
| 08/21/2024 | $42.97 | $42.70 (-0.63%) | $43.17 | $42.27 | 3.61 M | $11.37 B |
| 08/20/2024 | $43.42 | $42.60 (-1.89%) | $43.72 | $42.47 | 1.61 M | $11.34 B |
| 08/19/2024 | $43.44 | $43.62 (0.41%) | $44.26 | $43.33 | 1.59 M | $11.61 B |
| 08/16/2024 | $43.11 | $43.20 (0.21%) | $43.77 | $43.11 | 1.72 M | $11.50 B |
| 08/15/2024 | $43.05 | $43.84 (1.84%) | $43.90 | $42.93 | 1.83 M | $11.67 B |
| 08/14/2024 | $42.66 | $42.49 (-0.4%) | $42.75 | $42.22 | 1.63 M | $11.31 B |
| 08/13/2024 | $42.64 | $42.49 (-0.35%) | $42.73 | $41.70 | 2.81 M | $11.31 B |
| 08/12/2024 | $42.74 | $43.09 (0.82%) | $43.42 | $42.74 | 2.72 M | $11.47 B |
| 08/09/2024 | $42.54 | $42.49 (-0.12%) | $42.77 | $42.02 | 1.85 M | $11.31 B |
| 08/08/2024 | $41.34 | $42.48 (2.76%) | $42.50 | $41.21 | 2.62 M | $11.31 B |
| 08/07/2024 | $41.78 | $40.92 (-2.06%) | $42.11 | $40.87 | 2.87 M | $10.89 B |
| 08/06/2024 | $39.93 | $40.80 (2.18%) | $41.17 | $39.68 | 4.14 M | $10.86 B |
| 08/05/2024 | $40.04 | $39.92 (-0.3%) | $40.45 | $38.99 | 4.53 M | $10.63 B |
| 08/02/2024 | $43.83 | $41.59 (-5.11%) | $43.83 | $41.06 | 4.62 M | $11.07 B |
| 08/01/2024 | $46.22 | $44.48 (-3.76%) | $46.79 | $44.34 | 2.94 M | $11.84 B |
| 07/31/2024 | $47.61 | $46.44 (-2.46%) | $48.35 | $45.87 | 5.99 M | $12.36 B |
| 07/30/2024 | $45.36 | $45.98 (1.37%) | $46.12 | $44.00 | 3.88 M | $12.24 B |
| 07/29/2024 | $46.21 | $45.41 (-1.73%) | $46.38 | $44.89 | 2.88 M | $12.09 B |
| 07/26/2024 | $45.90 | $46.05 (0.33%) | $46.25 | $45.34 | 3.24 M | $12.42 B |
| 07/25/2024 | $45.62 | $45.85 (0.5%) | $46.26 | $45.56 | 2.49 M | $12.37 B |
| 07/24/2024 | $46.43 | $45.64 (-1.7%) | $46.77 | $45.64 | 2.12 M | $12.31 B |
| 07/23/2024 | $46.51 | $46.29 (-0.47%) | $46.71 | $46.02 | 2.40 M | $12.48 B |
| 07/22/2024 | $46.92 | $46.78 (-0.3%) | $47.13 | $46.33 | 2.62 M | $12.62 B |
| 07/19/2024 | $47.54 | $47.24 (-0.63%) | $47.73 | $46.91 | 2.05 M | $12.74 B |
| 07/18/2024 | $48.57 | $47.80 (-1.59%) | $48.81 | $47.70 | 1.69 M | $12.89 B |
| 07/17/2024 | $48.59 | $48.47 (-0.25%) | $49.57 | $48.43 | 3.25 M | $13.07 B |
| 07/16/2024 | $48.54 | $48.46 (-0.16%) | $48.79 | $48.17 | 1.76 M | $13.07 B |
| 07/15/2024 | $48.70 | $48.89 (0.39%) | $49.34 | $48.37 | 3.29 M | $13.19 B |
| 07/12/2024 | $48.90 | $48.24 (-1.35%) | $49.05 | $48.10 | 2.15 M | $13.01 B |
| 07/11/2024 | $47.45 | $48.16 (1.5%) | $48.46 | $47.24 | 2.63 M | $12.99 B |
| 07/10/2024 | $46.20 | $47.34 (2.47%) | $47.36 | $46.20 | 2.04 M | $12.77 B |
| 07/09/2024 | $46.25 | $46.47 (0.48%) | $47.11 | $46.10 | 1.28 M | $12.53 B |
| 07/08/2024 | $46.30 | $46.72 (0.91%) | $46.80 | $46.10 | 1.76 M | $12.60 B |
| 07/05/2024 | $47.87 | $46.52 (-2.82%) | $47.93 | $46.42 | 3.70 M | $12.55 B |
| 07/03/2024 | $47.00 | $47.81 (1.72%) | $48.29 | $46.96 | 1.56 M | $12.89 B |
| 07/02/2024 | $47.41 | $46.89 (-1.1%) | $47.74 | $46.60 | 2.04 M | $12.65 B |
| 07/01/2024 | $47.35 | $46.94 (-0.87%) | $47.53 | $46.43 | 2.58 M | $12.66 B |
| 06/28/2024 | $47.15 | $46.87 (-0.59%) | $47.59 | $46.61 | 7.58 M | $12.64 B |
| 06/27/2024 | $46.27 | $46.57 (0.65%) | $46.62 | $46.05 | 2.68 M | $12.56 B |
| 06/26/2024 | $46.63 | $45.97 (-1.42%) | $46.63 | $45.21 | 3.38 M | $12.40 B |
| 06/25/2024 | $47.00 | $46.67 (-0.7%) | $47.00 | $46.16 | 2.63 M | $12.59 B |
| 06/24/2024 | $46.32 | $47.21 (1.92%) | $47.38 | $46.24 | 3.65 M | $12.73 B |
| 06/21/2024 | $46.75 | $46.05 (-1.5%) | $46.80 | $45.70 | 10.00 M | $12.42 B |
| 06/20/2024 | $45.98 | $46.61 (1.37%) | $46.95 | $45.72 | 2.97 M | $12.57 B |