5 DAY PERFORMANCE
-7.12%
1 MONTH PERFORMANCE
-4.69%
3 MONTH PERFORMANCE
+14.45%
6 MONTH PERFORMANCE
+38.39%
YEAR-TO-DATE PERFORMANCE
+37.05%
1 YEAR PERFORMANCE
+36.53%
Ovintiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $58.62 | $57.79 (-1.42%) | $58.68 | $56.79 | 4.61 M | $15.37 B |
| 05/12/2026 | $59.91 | $58.09 (-3.04%) | $59.91 | $57.38 | 6.99 M | $15.58 B |
| 05/11/2026 | $58.87 | $59.09 (0.37%) | $59.25 | $57.90 | 5.24 M | $15.85 B |
| 05/08/2026 | $58.74 | $57.83 (-1.55%) | $58.74 | $57.20 | 4.80 M | $15.51 B |
| 05/07/2026 | $58.49 | $58.31 (-0.31%) | $58.98 | $56.71 | 6.17 M | $15.64 B |
| 05/06/2026 | $60.20 | $59.90 (-0.5%) | $61.37 | $59.41 | 7.11 M | $15.41 B |
| 05/05/2026 | $62.60 | $63.08 (0.77%) | $63.46 | $62.21 | 3.85 M | $16.22 B |
| 05/04/2026 | $61.20 | $62.93 (2.83%) | $63.00 | $60.70 | 3.70 M | $16.19 B |
| 05/01/2026 | $60.89 | $60.85 (-0.07%) | $61.31 | $59.34 | 2.76 M | $15.65 B |
| 04/30/2026 | $60.16 | $61.55 (2.31%) | $61.73 | $60.00 | 3.79 M | $15.83 B |
| 04/29/2026 | $59.29 | $61.09 (3.04%) | $61.19 | $58.95 | 3.58 M | $15.71 B |
| 04/28/2026 | $58.22 | $58.46 (0.41%) | $58.49 | $57.34 | 5.32 M | $15.04 B |
| 04/27/2026 | $56.48 | $56.94 (0.81%) | $57.31 | $56.27 | 3.99 M | $14.64 B |
| 04/24/2026 | $56.16 | $55.73 (-0.77%) | $56.56 | $55.42 | 2.56 M | $14.33 B |
| 04/23/2026 | $56.23 | $56.58 (0.62%) | $56.81 | $55.69 | 2.42 M | $14.55 B |
| 04/22/2026 | $55.23 | $55.79 (1.01%) | $55.80 | $54.91 | 3.22 M | $14.35 B |
| 04/21/2026 | $53.45 | $54.91 (2.73%) | $54.99 | $53.28 | 2.29 M | $14.12 B |
| 04/20/2026 | $53.49 | $53.45 (-0.07%) | $53.81 | $52.83 | 2.62 M | $13.75 B |
| 04/17/2026 | $52.51 | $52.81 (0.57%) | $53.04 | $51.03 | 3.81 M | $13.58 B |
| 04/16/2026 | $55.07 | $55.72 (1.18%) | $56.26 | $55.07 | 2.99 M | $14.33 B |
| 04/15/2026 | $54.40 | $55.04 (1.18%) | $55.59 | $54.18 | 2.09 M | $14.16 B |
| 04/14/2026 | $55.54 | $54.80 (-1.33%) | $55.78 | $54.42 | 3.53 M | $14.09 B |
| 04/13/2026 | $57.03 | $56.35 (-1.19%) | $57.14 | $55.73 | 2.85 M | $14.49 B |
| 04/10/2026 | $55.58 | $56.09 (0.92%) | $56.94 | $55.58 | 2.86 M | $14.43 B |
| 04/09/2026 | $57.12 | $56.16 (-1.68%) | $57.89 | $55.54 | 4.39 M | $14.44 B |
| 04/08/2026 | $56.57 | $56.78 (0.37%) | $57.27 | $55.41 | 5.04 M | $14.60 B |
| 04/07/2026 | $59.88 | $60.73 (1.42%) | $61.30 | $59.71 | 4.50 M | $15.62 B |
| 04/06/2026 | $59.27 | $59.42 (0.25%) | $59.46 | $58.80 | 2.80 M | $15.28 B |
| 04/02/2026 | $59.42 | $59.18 (-0.4%) | $60.37 | $58.30 | 2.76 M | $15.22 B |
| 04/01/2026 | $57.87 | $57.42 (-0.78%) | $58.77 | $56.64 | 3.55 M | $14.77 B |
| 03/31/2026 | $60.76 | $59.36 (-2.3%) | $61.54 | $57.79 | 4.95 M | $15.27 B |
| 03/30/2026 | $61.68 | $60.65 (-1.67%) | $62.37 | $60.30 | 4.61 M | $15.60 B |
| 03/27/2026 | $61.79 | $62.08 (0.47%) | $62.60 | $61.20 | 3.91 M | $15.97 B |
| 03/26/2026 | $60.50 | $61.26 (1.26%) | $61.94 | $60.45 | 3.13 M | $15.76 B |
| 03/25/2026 | $58.09 | $60.14 (3.53%) | $60.15 | $57.64 | 3.65 M | $15.47 B |
| 03/24/2026 | $57.83 | $58.97 (1.97%) | $59.44 | $57.65 | 4.01 M | $15.17 B |
| 03/23/2026 | $55.74 | $56.94 (2.15%) | $57.71 | $55.56 | 5.14 M | $14.64 B |
| 03/20/2026 | $57.44 | $56.97 (-0.82%) | $58.00 | $56.71 | 17.59 M | $14.65 B |
| 03/19/2026 | $56.38 | $56.98 (1.06%) | $57.65 | $56.18 | 4.17 M | $14.66 B |
| 03/18/2026 | $55.85 | $56.03 (0.32%) | $56.38 | $55.23 | 5.02 M | $14.41 B |
| 03/17/2026 | $55.24 | $55.44 (0.36%) | $56.18 | $54.98 | 3.53 M | $14.26 B |
| 03/16/2026 | $54.83 | $54.84 (0.02%) | $55.69 | $54.17 | 3.45 M | $14.10 B |
| 03/13/2026 | $54.42 | $55.33 (1.67%) | $55.48 | $54.14 | 3.77 M | $14.23 B |
| 03/12/2026 | $55.15 | $54.93 (-0.4%) | $55.85 | $54.81 | 4.86 M | $14.13 B |
| 03/11/2026 | $52.91 | $55.06 (4.06%) | $55.14 | $52.91 | 4.93 M | $14.16 B |
| 03/10/2026 | $52.90 | $52.90 (0%) | $54.29 | $52.47 | 6.61 M | $13.61 B |
| 03/09/2026 | $52.66 | $53.72 (2.01%) | $54.40 | $52.66 | 9.72 M | $13.82 B |
| 03/06/2026 | $53.00 | $52.25 (-1.42%) | $53.31 | $51.83 | 4.82 M | $13.44 B |
| 03/05/2026 | $52.16 | $52.63 (0.9%) | $53.15 | $52.04 | 4.38 M | $13.54 B |
| 03/04/2026 | $51.07 | $51.72 (1.27%) | $51.85 | $50.44 | 4.22 M | $13.30 B |
| 03/03/2026 | $52.80 | $51.79 (-1.91%) | $53.21 | $50.90 | 5.00 M | $13.32 B |
| 03/02/2026 | $52.39 | $52.16 (-0.44%) | $52.39 | $50.70 | 6.15 M | $13.42 B |
| 02/27/2026 | $49.99 | $50.59 (1.2%) | $50.76 | $49.07 | 3.86 M | $13.01 B |
| 02/26/2026 | $48.49 | $49.44 (1.96%) | $50.19 | $47.95 | 5.88 M | $12.72 B |
| 02/25/2026 | $50.20 | $49.33 (-1.73%) | $50.51 | $48.61 | 4.89 M | $12.69 B |
| 02/24/2026 | $51.35 | $50.09 (-2.45%) | $51.60 | $49.35 | 9.32 M | $12.88 B |
| 02/23/2026 | $50.55 | $50.83 (0.55%) | $50.87 | $50.04 | 5.43 M | $13.07 B |
| 02/20/2026 | $50.63 | $50.58 (-0.1%) | $50.90 | $49.68 | 3.88 M | $13.01 B |
| 02/19/2026 | $49.49 | $50.67 (2.38%) | $51.23 | $49.49 | 6.99 M | $13.16 B |
| 02/18/2026 | $48.01 | $49.08 (2.23%) | $49.23 | $47.16 | 7.84 M | $12.74 B |
| 02/17/2026 | $47.16 | $46.08 (-2.29%) | $47.50 | $45.08 | 4.58 M | $11.96 B |
| 02/13/2026 | $45.75 | $46.93 (2.58%) | $47.31 | $45.75 | 4.24 M | $12.19 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.
