5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-3.76%
3 MONTH PERFORMANCE
-13.48%
6 MONTH PERFORMANCE
+41.45%
YEAR-TO-DATE PERFORMANCE
+37.05%
1 YEAR PERFORMANCE
+39.83%
Ovintiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $53.12 | $53.19 (0.13%) | $53.79 | $52.83 | 4.06 M | $14.27 B |
| 06/25/2026 | $52.26 | $53.55 (2.47%) | $53.66 | $52.07 | 2.64 M | $14.36 B |
| 06/24/2026 | $53.17 | $52.76 (-0.77%) | $54.00 | $52.38 | 4.54 M | $14.15 B |
| 06/23/2026 | $53.59 | $54.87 (2.39%) | $55.37 | $53.58 | 3.90 M | $14.72 B |
| 06/22/2026 | $53.88 | $54.62 (1.37%) | $54.62 | $52.78 | 6.17 M | $14.65 B |
| 06/18/2026 | $52.85 | $52.41 (-0.83%) | $53.18 | $52.02 | 7.14 M | $140.56 M |
| 06/17/2026 | $53.45 | $53.61 (0.3%) | $54.15 | $52.82 | 3.70 M | $143.78 M |
| 06/16/2026 | $53.22 | $53.50 (0.53%) | $54.19 | $53.22 | 2.12 M | $143.49 M |
| 06/15/2026 | $54.30 | $54.31 (0.02%) | $55.04 | $53.91 | 3.04 M | $145.66 M |
| 06/12/2026 | $55.54 | $57.45 (3.44%) | $57.76 | $55.54 | 2.21 M | $154.08 M |
| 06/11/2026 | $58.29 | $56.53 (-3.02%) | $58.85 | $55.84 | 3.68 M | $151.61 M |
| 06/10/2026 | $57.01 | $57.94 (1.63%) | $58.75 | $56.97 | 2.47 M | $155.40 M |
| 06/09/2026 | $57.38 | $56.59 (-1.38%) | $57.54 | $55.39 | 2.87 M | $151.77 M |
| 06/08/2026 | $56.98 | $57.91 (1.63%) | $58.33 | $56.98 | 1.77 M | $155.31 M |
| 06/05/2026 | $58.97 | $56.70 (-3.85%) | $59.04 | $56.66 | 2.37 M | $152.07 M |
| 06/04/2026 | $58.38 | $59.29 (1.56%) | $59.64 | $58.14 | 2.53 M | $159.02 M |
| 06/03/2026 | $58.94 | $59.24 (0.51%) | $59.91 | $58.46 | 2.58 M | $158.88 M |
| 06/02/2026 | $57.97 | $58.54 (0.98%) | $58.90 | $57.97 | 1.97 M | $157.00 M |
| 06/01/2026 | $56.82 | $58.14 (2.32%) | $58.77 | $56.82 | 2.89 M | $155.93 M |
| 05/29/2026 | $55.22 | $56.04 (1.48%) | $56.04 | $54.86 | 4.08 M | $150.30 M |
| 05/28/2026 | $56.47 | $55.81 (-1.17%) | $56.50 | $55.45 | 3.58 M | $149.68 M |
| 05/27/2026 | $55.11 | $55.64 (0.96%) | $56.38 | $54.64 | 3.70 M | $149.23 M |
| 05/26/2026 | $58.00 | $56.47 (-2.64%) | $58.57 | $56.37 | 3.35 M | $151.45 M |
| 05/22/2026 | $58.26 | $58.74 (0.82%) | $59.15 | $58.16 | 2.31 M | $157.54 M |
| 05/21/2026 | $60.69 | $58.87 (-3%) | $60.71 | $58.20 | 2.65 M | $157.89 M |
| 05/20/2026 | $61.49 | $59.53 (-3.19%) | $62.16 | $59.34 | 4.49 M | $159.66 M |
| 05/19/2026 | $60.67 | $60.89 (0.36%) | $61.21 | $59.64 | 3.65 M | $163.31 M |
| 05/18/2026 | $59.62 | $60.03 (0.69%) | $60.81 | $59.19 | 4.13 M | $161.00 M |
| 05/15/2026 | $59.00 | $60.00 (1.69%) | $60.08 | $58.83 | 3.75 M | $160.92 M |
| 05/14/2026 | $57.61 | $58.30 (1.2%) | $58.42 | $57.27 | 3.00 M | $156.36 M |
| 05/13/2026 | $58.62 | $57.79 (-1.42%) | $58.68 | $56.79 | 4.63 M | $154.99 M |
| 05/12/2026 | $59.91 | $58.09 (-3.04%) | $59.91 | $57.38 | 6.99 M | $155.80 M |
| 05/11/2026 | $58.87 | $59.09 (0.37%) | $59.25 | $57.90 | 5.24 M | $158.48 M |
| 05/08/2026 | $58.74 | $57.83 (-1.55%) | $58.74 | $57.20 | 4.80 M | $155.10 M |
| 05/07/2026 | $58.49 | $58.31 (-0.31%) | $58.98 | $56.71 | 6.17 M | $156.39 M |
| 05/06/2026 | $60.20 | $59.90 (-0.5%) | $61.37 | $59.41 | 7.11 M | $160.65 M |
| 05/05/2026 | $62.60 | $63.08 (0.77%) | $63.46 | $62.21 | 3.85 M | $169.18 M |
| 05/04/2026 | $61.20 | $62.93 (2.83%) | $63.00 | $60.70 | 3.70 M | $168.78 M |
| 05/01/2026 | $60.89 | $60.85 (-0.07%) | $61.31 | $59.34 | 2.76 M | $163.20 M |
| 04/30/2026 | $60.16 | $61.55 (2.31%) | $61.73 | $60.00 | 3.79 M | $165.08 M |
| 04/29/2026 | $59.29 | $61.09 (3.04%) | $61.19 | $58.95 | 3.58 M | $163.84 M |
| 04/28/2026 | $58.22 | $58.46 (0.41%) | $58.49 | $57.34 | 5.32 M | $156.79 M |
| 04/27/2026 | $56.48 | $56.94 (0.81%) | $57.31 | $56.27 | 3.99 M | $152.71 M |
| 04/24/2026 | $56.16 | $55.73 (-0.77%) | $56.56 | $55.42 | 2.56 M | $149.47 M |
| 04/23/2026 | $56.23 | $56.58 (0.62%) | $56.81 | $55.69 | 2.42 M | $151.75 M |
| 04/22/2026 | $55.23 | $55.79 (1.01%) | $55.80 | $54.91 | 3.22 M | $149.63 M |
| 04/21/2026 | $53.45 | $54.91 (2.73%) | $54.99 | $53.28 | 2.29 M | $147.27 M |
| 04/20/2026 | $53.49 | $53.45 (-0.07%) | $53.81 | $52.83 | 2.62 M | $143.35 M |
| 04/17/2026 | $52.51 | $52.81 (0.57%) | $53.04 | $51.03 | 3.81 M | $141.64 M |
| 04/16/2026 | $55.07 | $55.72 (1.18%) | $56.26 | $55.07 | 2.99 M | $149.44 M |
| 04/15/2026 | $54.40 | $55.04 (1.18%) | $55.59 | $54.18 | 2.09 M | $147.62 M |
| 04/14/2026 | $55.54 | $54.80 (-1.33%) | $55.78 | $54.42 | 3.53 M | $146.97 M |
| 04/13/2026 | $57.03 | $56.35 (-1.19%) | $57.14 | $55.73 | 2.85 M | $151.13 M |
| 04/10/2026 | $55.58 | $56.09 (0.92%) | $56.94 | $55.58 | 2.86 M | $150.43 M |
| 04/09/2026 | $57.12 | $56.16 (-1.68%) | $57.89 | $55.54 | 4.39 M | $150.62 M |
| 04/08/2026 | $56.57 | $56.78 (0.37%) | $57.27 | $55.41 | 5.04 M | $152.28 M |
| 04/07/2026 | $59.88 | $60.73 (1.42%) | $61.30 | $59.71 | 4.50 M | $162.88 M |
| 04/06/2026 | $59.27 | $59.42 (0.25%) | $59.46 | $58.80 | 2.80 M | $159.36 M |
| 04/02/2026 | $59.42 | $59.18 (-0.4%) | $60.37 | $58.30 | 2.76 M | $158.72 M |
| 04/01/2026 | $57.87 | $57.42 (-0.78%) | $58.77 | $56.64 | 3.55 M | $154.00 M |
| 03/31/2026 | $60.76 | $59.36 (-2.3%) | $61.54 | $57.79 | 4.95 M | $159.20 M |
| 03/30/2026 | $61.68 | $60.65 (-1.67%) | $62.37 | $60.30 | 4.61 M | $162.66 M |
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.
