5 DAY PERFORMANCE
-17.39%
1 MONTH PERFORMANCE
-12.51%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
+5.67%
YEAR-TO-DATE PERFORMANCE
+37.05%
1 YEAR PERFORMANCE
+31.22%
Ovintiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $56.10 | $56.35 (0.45%) | $57.02 | $55.63 | 2.55 M | $15.78 B |
| 07/07/2026 | $53.45 | $54.97 (2.84%) | $55.32 | $53.45 | 2.44 M | $15.39 B |
| 07/06/2026 | $52.78 | $53.30 (0.99%) | $53.41 | $52.48 | 2.06 M | $14.92 B |
| 07/02/2026 | $52.47 | $52.96 (0.93%) | $53.11 | $52.24 | 2.21 M | $14.83 B |
| 07/01/2026 | $52.50 | $51.98 (-0.99%) | $53.19 | $51.86 | 2.50 M | $14.55 B |
| 06/30/2026 | $53.51 | $52.65 (-1.61%) | $53.98 | $52.60 | 2.86 M | $14.74 B |
| 06/29/2026 | $52.92 | $53.20 (0.53%) | $53.55 | $52.89 | 2.63 M | $14.90 B |
| 06/26/2026 | $53.12 | $53.19 (0.13%) | $53.79 | $52.83 | 4.06 M | $14.89 B |
| 06/25/2026 | $52.26 | $53.55 (2.47%) | $53.66 | $52.07 | 2.64 M | $14.99 B |
| 06/24/2026 | $53.17 | $52.76 (-0.77%) | $54.00 | $52.38 | 4.54 M | $14.77 B |
| 06/23/2026 | $53.59 | $54.87 (2.39%) | $55.37 | $53.58 | 3.90 M | $15.36 B |
| 06/22/2026 | $53.88 | $54.62 (1.37%) | $54.62 | $52.78 | 6.17 M | $15.29 B |
| 06/18/2026 | $52.85 | $52.41 (-0.83%) | $53.18 | $52.02 | 7.14 M | $14.67 B |
| 06/17/2026 | $53.45 | $53.61 (0.3%) | $54.15 | $52.82 | 3.70 M | $15.01 B |
| 06/16/2026 | $53.22 | $53.50 (0.53%) | $54.19 | $53.22 | 2.12 M | $14.98 B |
| 06/15/2026 | $54.30 | $54.31 (0.02%) | $55.04 | $53.91 | 3.04 M | $15.21 B |
| 06/12/2026 | $55.54 | $57.45 (3.44%) | $57.76 | $55.54 | 2.21 M | $16.09 B |
| 06/11/2026 | $58.29 | $56.53 (-3.02%) | $58.85 | $55.84 | 3.68 M | $15.83 B |
| 06/10/2026 | $57.01 | $57.94 (1.63%) | $58.75 | $56.97 | 2.47 M | $16.22 B |
| 06/09/2026 | $57.38 | $56.59 (-1.38%) | $57.54 | $55.39 | 2.87 M | $15.85 B |
| 06/08/2026 | $56.98 | $57.91 (1.63%) | $58.33 | $56.98 | 1.77 M | $16.21 B |
| 06/05/2026 | $58.97 | $56.70 (-3.85%) | $59.04 | $56.66 | 2.37 M | $15.88 B |
| 06/04/2026 | $58.38 | $59.29 (1.56%) | $59.64 | $58.14 | 2.53 M | $16.60 B |
| 06/03/2026 | $58.94 | $59.24 (0.51%) | $59.91 | $58.46 | 2.58 M | $16.59 B |
| 06/02/2026 | $57.97 | $58.54 (0.98%) | $58.90 | $57.97 | 1.97 M | $16.39 B |
| 06/01/2026 | $56.82 | $58.14 (2.32%) | $58.77 | $56.82 | 2.89 M | $16.28 B |
| 05/29/2026 | $55.22 | $56.04 (1.48%) | $56.04 | $54.86 | 4.08 M | $15.69 B |
| 05/28/2026 | $56.47 | $55.81 (-1.17%) | $56.50 | $55.45 | 3.58 M | $15.63 B |
| 05/27/2026 | $55.11 | $55.64 (0.96%) | $56.38 | $54.64 | 3.70 M | $15.58 B |
| 05/26/2026 | $58.00 | $56.47 (-2.64%) | $58.57 | $56.37 | 3.35 M | $15.81 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.
