5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
+5.13%
YEAR-TO-DATE PERFORMANCE
-0.89%
1 YEAR PERFORMANCE
-2.57%
Ovintiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $36.60 | $36.90 (0.82%) | $37.36 | $36.49 | 1.95 M | $9.56 B |
| 10/28/2025 | $37.10 | $36.61 (-1.32%) | $37.14 | $36.45 | 1.53 M | $9.48 B |
| 10/27/2025 | $38.07 | $37.35 (-1.89%) | $38.17 | $37.31 | 2.31 M | $9.67 B |
| 10/24/2025 | $38.03 | $37.68 (-0.92%) | $38.72 | $37.67 | 3.37 M | $9.76 B |
| 10/23/2025 | $37.65 | $37.98 (0.88%) | $38.28 | $37.35 | 3.54 M | $9.84 B |
| 10/22/2025 | $36.47 | $36.56 (0.25%) | $37.07 | $36.09 | 3.00 M | $9.47 B |
| 10/21/2025 | $36.27 | $36.15 (-0.33%) | $36.51 | $35.84 | 1.88 M | $9.36 B |
| 10/20/2025 | $36.12 | $36.27 (0.42%) | $36.56 | $35.78 | 2.84 M | $9.39 B |
| 10/17/2025 | $36.55 | $35.97 (-1.59%) | $36.75 | $35.80 | 4.29 M | $9.32 B |
| 10/16/2025 | $37.47 | $36.44 (-2.75%) | $37.55 | $36.09 | 3.68 M | $9.44 B |
| 10/15/2025 | $37.57 | $37.29 (-0.75%) | $37.83 | $36.99 | 4.32 M | $9.66 B |
| 10/14/2025 | $36.70 | $36.81 (0.3%) | $37.51 | $36.65 | 3.82 M | $9.53 B |
| 10/13/2025 | $37.56 | $37.99 (1.14%) | $38.00 | $37.03 | 2.07 M | $9.84 B |
| 10/10/2025 | $38.66 | $36.92 (-4.5%) | $38.90 | $36.89 | 3.49 M | $9.56 B |
| 10/09/2025 | $40.17 | $39.15 (-2.54%) | $40.78 | $39.01 | 2.10 M | $10.14 B |
| 10/08/2025 | $39.94 | $40.07 (0.33%) | $40.09 | $39.06 | 3.12 M | $10.38 B |
| 10/07/2025 | $39.85 | $39.67 (-0.45%) | $40.04 | $38.90 | 2.68 M | $10.27 B |
| 10/06/2025 | $40.50 | $40.07 (-1.06%) | $40.68 | $39.83 | 1.93 M | $10.38 B |
| 10/03/2025 | $39.53 | $40.12 (1.49%) | $40.26 | $39.51 | 2.62 M | $10.39 B |
| 10/02/2025 | $40.27 | $39.56 (-1.76%) | $40.67 | $39.27 | 2.91 M | $10.25 B |
| 10/01/2025 | $39.79 | $40.53 (1.86%) | $40.67 | $39.79 | 2.57 M | $10.50 B |
| 09/30/2025 | $40.62 | $40.38 (-0.59%) | $40.97 | $39.55 | 4.03 M | $10.46 B |
| 09/29/2025 | $42.61 | $40.64 (-4.62%) | $42.86 | $40.52 | 3.65 M | $10.53 B |
| 09/26/2025 | $42.76 | $43.17 (0.96%) | $44.12 | $42.75 | 2.69 M | $11.18 B |
| 09/25/2025 | $42.48 | $42.71 (0.54%) | $42.87 | $42.25 | 1.95 M | $11.06 B |
| 09/24/2025 | $42.45 | $42.79 (0.8%) | $43.35 | $42.20 | 3.03 M | $11.08 B |
| 09/23/2025 | $41.56 | $41.84 (0.67%) | $43.21 | $41.56 | 3.69 M | $10.84 B |
| 09/22/2025 | $41.05 | $41.29 (0.58%) | $41.56 | $40.42 | 2.57 M | $10.69 B |
| 09/19/2025 | $41.89 | $41.25 (-1.53%) | $41.93 | $40.88 | 5.15 M | $10.68 B |
| 09/18/2025 | $42.25 | $42.00 (-0.59%) | $42.31 | $41.33 | 2.57 M | $10.88 B |
| 09/17/2025 | $42.08 | $41.96 (-0.29%) | $42.58 | $41.48 | 3.15 M | $10.87 B |
| 09/16/2025 | $41.20 | $42.35 (2.79%) | $42.44 | $41.04 | 3.23 M | $10.97 B |
| 09/15/2025 | $41.87 | $40.67 (-2.87%) | $41.87 | $40.45 | 2.76 M | $10.53 B |
| 09/12/2025 | $42.26 | $41.86 (-0.95%) | $42.98 | $41.86 | 2.14 M | $10.84 B |
| 09/11/2025 | $42.31 | $42.37 (0.14%) | $42.64 | $41.55 | 3.26 M | $10.97 B |
| 09/10/2025 | $41.59 | $42.87 (3.08%) | $42.89 | $41.54 | 2.74 M | $11.10 B |
| 09/09/2025 | $41.36 | $41.45 (0.22%) | $42.35 | $41.36 | 2.40 M | $10.74 B |
| 09/08/2025 | $41.84 | $41.05 (-1.89%) | $41.84 | $40.41 | 5.24 M | $10.63 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.
