5 DAY PERFORMANCE
+7.42%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
+6.81%
YEAR-TO-DATE PERFORMANCE
+2.25%
1 YEAR PERFORMANCE
-18.61%
Ovintiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.17 | $39.75 (1.48%) | $40.30 | $38.83 | 3.56 M | $10.48 B |
| 03/11/2025 | $38.00 | $38.94 (2.47%) | $39.11 | $38.00 | 4.21 M | $10.30 B |
| 03/10/2025 | $38.97 | $37.84 (-2.9%) | $39.21 | $37.58 | 3.98 M | $10.01 B |
| 03/07/2025 | $38.45 | $38.55 (0.26%) | $39.39 | $37.97 | 3.69 M | $10.20 B |
| 03/06/2025 | $37.86 | $37.99 (0.34%) | $38.61 | $37.22 | 3.57 M | $10.05 B |
| 03/05/2025 | $38.12 | $38.22 (0.26%) | $38.59 | $36.62 | 4.81 M | $10.11 B |
| 03/04/2025 | $39.02 | $38.92 (-0.26%) | $39.79 | $37.77 | 4.34 M | $10.30 B |
| 03/03/2025 | $43.93 | $39.67 (-9.7%) | $43.99 | $39.30 | 3.99 M | $10.50 B |
| 02/28/2025 | $42.58 | $43.46 (2.07%) | $43.52 | $42.05 | 3.98 M | $11.50 B |
| 02/27/2025 | $41.41 | $43.17 (4.25%) | $44.12 | $41.16 | 5.23 M | $11.42 B |
| 02/26/2025 | $42.50 | $41.90 (-1.41%) | $42.58 | $41.53 | 3.73 M | $11.09 B |
| 02/25/2025 | $43.22 | $42.30 (-2.13%) | $43.80 | $42.18 | 3.43 M | $11.19 B |
| 02/24/2025 | $43.47 | $43.50 (0.07%) | $43.71 | $42.79 | 2.42 M | $11.51 B |
| 02/21/2025 | $45.21 | $43.31 (-4.2%) | $45.32 | $43.15 | 2.74 M | $11.35 B |
| 02/20/2025 | $45.35 | $45.54 (0.42%) | $45.70 | $44.94 | 2.58 M | $11.94 B |
| 02/19/2025 | $44.73 | $45.41 (1.52%) | $45.89 | $44.70 | 2.01 M | $11.90 B |
| 02/18/2025 | $44.45 | $44.44 (-0.02%) | $45.20 | $43.50 | 1.92 M | $11.65 B |
| 02/14/2025 | $43.67 | $44.13 (1.05%) | $44.64 | $43.67 | 1.91 M | $11.57 B |
| 02/13/2025 | $42.73 | $43.27 (1.26%) | $43.38 | $42.17 | 1.42 M | $11.34 B |
| 02/12/2025 | $44.95 | $42.72 (-4.96%) | $45.16 | $42.72 | 2.89 M | $11.20 B |
| 02/11/2025 | $44.75 | $45.40 (1.45%) | $45.96 | $44.75 | 2.49 M | $11.90 B |
| 02/10/2025 | $42.99 | $44.49 (3.49%) | $44.55 | $42.99 | 2.31 M | $11.66 B |
| 02/07/2025 | $42.44 | $42.52 (0.19%) | $43.05 | $42.35 | 1.73 M | $11.14 B |
| 02/06/2025 | $43.57 | $42.34 (-2.82%) | $43.81 | $42.12 | 3.28 M | $11.10 B |
| 02/05/2025 | $43.62 | $43.36 (-0.6%) | $43.79 | $43.19 | 2.07 M | $11.36 B |
| 02/04/2025 | $41.51 | $43.71 (5.3%) | $43.88 | $41.22 | 2.89 M | $11.46 B |
| 02/03/2025 | $41.69 | $41.95 (0.62%) | $42.39 | $40.95 | 3.28 M | $11.00 B |
| 01/31/2025 | $43.53 | $42.22 (-3.01%) | $43.66 | $42.10 | 2.61 M | $11.07 B |
| 01/30/2025 | $44.43 | $43.87 (-1.26%) | $44.44 | $43.57 | 1.63 M | $11.50 B |
| 01/29/2025 | $43.71 | $44.17 (1.05%) | $44.29 | $43.40 | 1.55 M | $11.58 B |
| 01/28/2025 | $43.93 | $43.86 (-0.16%) | $44.00 | $43.06 | 2.45 M | $11.50 B |
| 01/27/2025 | $44.90 | $43.57 (-2.96%) | $44.90 | $43.30 | 2.65 M | $11.42 B |
| 01/24/2025 | $45.72 | $44.89 (-1.82%) | $45.88 | $44.72 | 2.31 M | $11.77 B |
| 01/23/2025 | $45.71 | $45.75 (0.09%) | $46.35 | $45.34 | 2.64 M | $11.99 B |
| 01/22/2025 | $45.18 | $45.25 (0.15%) | $45.87 | $45.00 | 1.65 M | $11.86 B |
| 01/21/2025 | $45.42 | $45.41 (-0.02%) | $45.98 | $44.73 | 2.21 M | $11.90 B |
| 01/17/2025 | $45.94 | $45.74 (-0.44%) | $46.17 | $45.36 | 2.54 M | $11.99 B |
| 01/16/2025 | $45.25 | $45.91 (1.46%) | $46.00 | $44.90 | 3.00 M | $12.03 B |
| 01/15/2025 | $45.35 | $45.74 (0.86%) | $45.86 | $45.09 | 2.89 M | $11.99 B |
| 01/14/2025 | $44.35 | $44.98 (1.42%) | $45.10 | $43.98 | 2.89 M | $11.79 B |
| 01/13/2025 | $44.32 | $44.60 (0.63%) | $46.08 | $44.01 | 4.92 M | $11.69 B |
| 01/10/2025 | $43.78 | $43.61 (-0.39%) | $44.59 | $43.19 | 3.50 M | $11.43 B |
| 01/08/2025 | $41.78 | $42.43 (1.56%) | $42.44 | $41.70 | 1.89 M | $11.12 B |
| 01/07/2025 | $41.75 | $41.87 (0.29%) | $42.26 | $41.28 | 1.96 M | $10.97 B |
| 01/06/2025 | $42.18 | $41.41 (-1.83%) | $43.12 | $41.30 | 3.01 M | $10.85 B |
| 01/03/2025 | $41.79 | $41.79 (0%) | $41.99 | $41.39 | 1.85 M | $10.95 B |
| 01/02/2025 | $41.07 | $41.61 (1.31%) | $41.74 | $40.92 | 1.74 M | $10.91 B |
| 12/31/2024 | $39.84 | $40.50 (1.66%) | $40.57 | $39.73 | 2.00 M | $10.62 B |
| 12/30/2024 | $39.06 | $39.79 (1.87%) | $40.53 | $38.84 | 2.81 M | $10.43 B |
| 12/27/2024 | $38.80 | $38.68 (-0.31%) | $39.28 | $38.51 | 1.45 M | $10.14 B |
| 12/26/2024 | $38.70 | $38.69 (-0.03%) | $38.98 | $38.37 | 1.46 M | $10.14 B |
| 12/24/2024 | $38.25 | $38.76 (1.33%) | $38.76 | $37.90 | 978,144 | $10.16 B |
| 12/23/2024 | $37.52 | $38.13 (1.63%) | $38.25 | $37.30 | 2.20 M | $9.99 B |
| 12/20/2024 | $37.68 | $37.78 (0.27%) | $38.29 | $37.54 | 10.75 M | $9.90 B |
| 12/19/2024 | $38.61 | $37.74 (-2.25%) | $38.92 | $37.69 | 2.60 M | $9.89 B |
| 12/18/2024 | $39.09 | $38.01 (-2.76%) | $39.39 | $37.98 | 2.19 M | $9.96 B |
| 12/17/2024 | $39.30 | $38.98 (-0.81%) | $39.33 | $38.26 | 2.67 M | $10.22 B |
| 12/16/2024 | $40.20 | $39.77 (-1.07%) | $40.27 | $39.67 | 3.26 M | $10.42 B |
| 12/13/2024 | $41.06 | $40.51 (-1.34%) | $41.25 | $40.25 | 2.40 M | $10.62 B |
| 12/12/2024 | $41.99 | $41.30 (-1.64%) | $41.99 | $41.14 | 2.72 M | $10.82 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.
