5 DAY PERFORMANCE
-10.99%
1 MONTH PERFORMANCE
-16.56%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
-4.36%
YEAR-TO-DATE PERFORMANCE
+37.05%
1 YEAR PERFORMANCE
+37.19%
Ovintiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $62.86 | $63.37 (0.81%) | $63.80 | $62.61 | 3.02 M | $17.74 B |
| 10/07/2026 | $61.95 | $61.44 (-0.82%) | $62.37 | $60.91 | 3.03 M | $17.20 B |
| 10/06/2026 | $60.48 | $61.48 (1.65%) | $61.89 | $60.14 | 2.26 M | $17.21 B |
| 10/05/2026 | $60.21 | $60.95 (1.23%) | $62.09 | $59.59 | 3.09 M | $17.07 B |
| 10/02/2026 | $59.50 | $60.34 (1.41%) | $60.54 | $59.19 | 2.30 M | $16.90 B |
| 10/01/2026 | $57.86 | $59.98 (3.66%) | $60.19 | $57.68 | 3.07 M | $16.79 B |
| 09/30/2026 | $58.99 | $57.82 (-1.98%) | $59.27 | $57.46 | 4.44 M | $16.19 B |
| 09/29/2026 | $58.34 | $58.83 (0.84%) | $59.32 | $58.15 | 2.12 M | $16.47 B |
| 09/28/2026 | $61.01 | $59.53 (-2.43%) | $61.12 | $59.42 | 2.72 M | $16.67 B |
| 09/25/2026 | $59.30 | $60.13 (1.4%) | $60.36 | $59.30 | 2.83 M | $16.84 B |
| 09/24/2026 | $60.55 | $60.51 (-0.07%) | $61.11 | $59.80 | 2.70 M | $16.94 B |
| 09/23/2026 | $59.33 | $59.73 (0.67%) | $60.78 | $58.83 | 2.82 M | $16.72 B |
| 09/22/2026 | $59.05 | $58.82 (-0.39%) | $59.95 | $58.59 | 3.14 M | $16.47 B |
| 09/21/2026 | $61.52 | $60.18 (-2.18%) | $61.61 | $60.09 | 2.51 M | $16.85 B |
| 09/18/2026 | $62.97 | $62.37 (-0.95%) | $63.01 | $62.28 | 6.29 M | $17.46 B |
| 09/17/2026 | $62.13 | $62.99 (1.38%) | $63.36 | $62.00 | 3.24 M | $17.64 B |
| 09/16/2026 | $65.71 | $62.77 (-4.47%) | $66.25 | $62.12 | 3.08 M | $17.58 B |
| 09/15/2026 | $65.50 | $66.97 (2.24%) | $67.41 | $65.50 | 2.55 M | $18.75 B |
| 09/14/2026 | $64.99 | $65.36 (0.57%) | $66.84 | $64.69 | 5.92 M | $18.30 B |
| 09/11/2026 | $63.76 | $63.69 (-0.11%) | $64.05 | $62.79 | 2.77 M | $17.83 B |
| 09/10/2026 | $65.70 | $64.00 (-2.59%) | $65.77 | $63.29 | 4.05 M | $17.92 B |
| 09/09/2026 | $65.14 | $64.37 (-1.18%) | $65.50 | $64.29 | 2.67 M | $18.02 B |
| 09/08/2026 | $65.39 | $64.10 (-1.97%) | $65.67 | $63.04 | 5.47 M | $17.95 B |
| 09/04/2026 | $65.50 | $64.76 (-1.13%) | $65.55 | $64.25 | 3.59 M | $18.13 B |
| 09/03/2026 | $66.75 | $65.91 (-1.26%) | $67.17 | $65.83 | 2.35 M | $18.45 B |
| 09/02/2026 | $65.92 | $66.91 (1.5%) | $67.51 | $65.92 | 2.42 M | $18.73 B |
| 09/01/2026 | $66.65 | $66.58 (-0.11%) | $66.65 | $65.55 | 2.29 M | $18.64 B |
| 08/31/2026 | $66.22 | $65.65 (-0.86%) | $66.64 | $64.94 | 2.57 M | $18.38 B |
| 08/28/2026 | $65.45 | $64.59 (-1.31%) | $65.62 | $63.92 | 2.17 M | $18.09 B |
| 08/27/2026 | $65.17 | $65.18 (0.02%) | $65.71 | $63.84 | 2.92 M | $18.25 B |
| 08/26/2026 | $63.46 | $64.52 (1.67%) | $65.15 | $63.15 | 2.18 M | $18.07 B |
| 08/25/2026 | $64.52 | $64.40 (-0.19%) | $65.48 | $64.10 | 2.79 M | $18.03 B |
| 08/24/2026 | $66.28 | $65.92 (-0.54%) | $66.75 | $64.83 | 2.94 M | $18.46 B |
| 08/21/2026 | $66.95 | $66.82 (-0.19%) | $67.44 | $66.14 | 3.09 M | $18.71 B |
| 08/20/2026 | $66.70 | $66.70 (0%) | $67.39 | $66.21 | 4.82 M | $18.68 B |
| 08/19/2026 | $65.75 | $65.56 (-0.29%) | $66.43 | $65.36 | 3.56 M | $18.36 B |
| 08/18/2026 | $65.00 | $65.02 (0.03%) | $65.43 | $63.89 | 4.85 M | $18.21 B |
| 08/17/2026 | $63.31 | $63.85 (0.85%) | $63.96 | $62.74 | 5.38 M | $17.88 B |
| 08/14/2026 | $63.03 | $63.02 (-0.02%) | $63.57 | $62.63 | 3.23 M | $17.65 B |
| 08/13/2026 | $62.15 | $62.31 (0.26%) | $62.73 | $61.30 | 2.96 M | $17.45 B |
| 08/12/2026 | $63.11 | $63.20 (0.14%) | $63.76 | $62.79 | 4.43 M | $17.70 B |
| 08/11/2026 | $63.31 | $63.45 (0.22%) | $64.22 | $63.01 | 3.23 M | $17.77 B |
| 08/10/2026 | $60.41 | $63.56 (5.21%) | $63.69 | $60.39 | 3.76 M | $17.80 B |
| 08/07/2026 | $59.16 | $59.36 (0.34%) | $60.30 | $58.84 | 2.20 M | $16.62 B |
| 08/06/2026 | $59.43 | $59.86 (0.72%) | $60.00 | $58.58 | 3.50 M | $16.76 B |
| 08/05/2026 | $60.89 | $57.96 (-4.81%) | $60.89 | $57.84 | 3.28 M | $16.23 B |
| 08/04/2026 | $60.48 | $60.75 (0.45%) | $61.20 | $59.51 | 2.69 M | $17.01 B |
| 08/03/2026 | $60.54 | $61.88 (2.21%) | $61.88 | $60.29 | 2.68 M | $17.33 B |
| 07/31/2026 | $61.52 | $62.46 (1.53%) | $62.51 | $61.02 | 2.40 M | $17.49 B |
| 07/30/2026 | $60.45 | $61.62 (1.94%) | $61.74 | $60.21 | 2.84 M | $17.25 B |
| 07/29/2026 | $63.00 | $61.28 (-2.73%) | $63.00 | $60.36 | 3.13 M | $17.16 B |
| 07/28/2026 | $60.09 | $59.15 (-1.56%) | $60.63 | $58.62 | 3.65 M | $16.56 B |
| 07/27/2026 | $62.14 | $60.08 (-3.32%) | $63.08 | $60.06 | 4.01 M | $16.82 B |
| 07/24/2026 | $61.39 | $63.13 (2.83%) | $64.61 | $61.32 | 7.47 M | $17.68 B |
| 07/23/2026 | $61.11 | $61.39 (0.46%) | $62.52 | $60.85 | 5.79 M | $17.19 B |
| 07/22/2026 | $60.01 | $60.51 (0.83%) | $60.84 | $60.01 | 2.91 M | $16.94 B |
| 07/21/2026 | $58.40 | $59.37 (1.66%) | $59.39 | $58.09 | 2.92 M | $16.62 B |
| 07/20/2026 | $57.39 | $57.77 (0.66%) | $58.68 | $56.99 | 3.85 M | $16.18 B |
| 07/17/2026 | $57.48 | $57.79 (0.54%) | $57.98 | $56.72 | 4.60 M | $16.18 B |
| 07/16/2026 | $56.10 | $56.45 (0.62%) | $57.08 | $56.10 | 3.27 M | $15.81 B |
| 07/15/2026 | $56.25 | $56.05 (-0.36%) | $56.75 | $55.31 | 2.31 M | $15.69 B |
| 07/14/2026 | $56.86 | $56.31 (-0.97%) | $57.30 | $55.66 | 2.94 M | $15.77 B |
| 07/13/2026 | $56.60 | $56.51 (-0.16%) | $57.16 | $55.98 | 4.34 M | $15.82 B |
| 07/10/2026 | $55.39 | $55.53 (0.25%) | $55.56 | $54.53 | 1.49 M | $15.55 B |
| 07/09/2026 | $55.75 | $55.05 (-1.26%) | $56.14 | $54.82 | 1.91 M | $15.41 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.
