Ovintiv Inc.OVVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $40.15 | $40.29 | $39.50 | $39.69 | 2.50M |
| 1/15/2026 | $39.75 | $40.58 | $39.03 | $39.95 | 4.15M |
| 1/14/2026 | $39.81 | $41.18 | $39.75 | $40.36 | 4.58M |
| 1/13/2026 | $39.46 | $40.53 | $39.35 | $39.52 | 4.30M |
| 1/12/2026 | $39.05 | $39.37 | $38.59 | $38.96 | 2.99M |
| 1/9/2026 | $39.00 | $39.10 | $38.29 | $38.67 | 2.67M |
| 1/8/2026 | $37.50 | $39.69 | $37.26 | $38.68 | 5.76M |
| 1/7/2026 | $37.84 | $37.85 | $36.81 | $36.98 | 3.57M |
| 1/6/2026 | $38.80 | $39.02 | $37.60 | $37.73 | 5.32M |
| 1/5/2026 | $40.81 | $40.87 | $38.08 | $38.79 | 5.26M |
| 1/2/2026 | $39.10 | $40.65 | $38.80 | $40.49 | 3.16M |
| 12/31/2025 | $39.53 | $39.67 | $38.97 | $39.19 | 1.97M |
| 12/30/2025 | $39.05 | $39.74 | $39.03 | $39.56 | 2.48M |
| 12/29/2025 | $38.42 | $38.81 | $38.21 | $38.79 | 2.72M |
| 12/26/2025 | $37.92 | $38.29 | $37.66 | $37.97 | 1.42M |
| 12/24/2025 | $38.03 | $38.31 | $37.64 | $38.05 | 1.28M |
| 12/23/2025 | $38.04 | $38.37 | $37.83 | $38.02 | 3.42M |
| 12/22/2025 | $38.41 | $38.93 | $37.80 | $37.89 | 2.47M |
| 12/19/2025 | $37.18 | $37.92 | $37.17 | $37.39 | 4.84M |
| 12/18/2025 | $38.77 | $38.77 | $37.05 | $37.11 | 3.27M |
| 12/17/2025 | $37.50 | $38.86 | $37.46 | $38.82 | 4.13M |
| 12/16/2025 | $38.68 | $38.73 | $37.14 | $37.28 | 4.73M |
| 12/15/2025 | $40.15 | $40.19 | $38.62 | $39.24 | 3.67M |
| 12/12/2025 | $41.03 | $41.11 | $40.30 | $40.34 | 2.82M |
| 12/11/2025 | $41.22 | $41.37 | $40.30 | $40.49 | 2.27M |
| 12/10/2025 | $41.52 | $41.81 | $40.79 | $41.66 | 2.99M |
| 12/9/2025 | $41.81 | $42.20 | $41.13 | $41.43 | 2.77M |
| 12/8/2025 | $41.83 | $42.71 | $41.58 | $41.85 | 2.46M |
| 12/5/2025 | $42.21 | $43.30 | $42.21 | $42.28 | 2.94M |
| 12/4/2025 | $42.22 | $42.75 | $42.11 | $42.28 | 3.12M |
| 12/3/2025 | $41.15 | $42.40 | $40.89 | $42.32 | 3.05M |
| 12/2/2025 | $41.38 | $41.45 | $40.71 | $40.75 | 2.93M |
| 12/1/2025 | $40.99 | $42.06 | $40.68 | $41.58 | 3.86M |
| 11/28/2025 | $40.41 | $41.13 | $40.27 | $40.96 | 1.14M |
| 11/26/2025 | $39.28 | $40.83 | $39.04 | $40.45 | 3.34M |
| 11/25/2025 | $39.19 | $39.45 | $38.62 | $39.03 | 2.40M |
| 11/24/2025 | $38.89 | $39.71 | $38.30 | $39.58 | 2.60M |
| 11/21/2025 | $38.62 | $39.27 | $37.87 | $38.97 | 3.05M |
| 11/20/2025 | $39.52 | $40.69 | $38.54 | $38.56 | 4.20M |
| 11/19/2025 | $37.96 | $39.24 | $37.67 | $39.15 | 2.81M |
| 11/18/2025 | $37.88 | $39.39 | $37.76 | $39.08 | 4.08M |
| 11/17/2025 | $39.02 | $39.11 | $38.01 | $38.20 | 2.76M |
| 11/14/2025 | $38.81 | $39.30 | $38.18 | $39.15 | 4.19M |
| 11/13/2025 | $38.12 | $39.37 | $38.10 | $38.81 | 3.94M |
| 11/12/2025 | $39.03 | $39.45 | $38.20 | $38.23 | 3.73M |
| 11/11/2025 | $39.19 | $39.78 | $39.01 | $39.43 | 3.79M |
| 11/10/2025 | $39.07 | $39.15 | $38.21 | $38.85 | 3.95M |
| 11/7/2025 | $37.58 | $38.94 | $37.38 | $38.86 | 6.22M |
| 11/6/2025 | $37.06 | $38.03 | $36.87 | $37.56 | 5.23M |
| 11/5/2025 | $36.04 | $38.94 | $35.47 | $36.64 | 12.79M |
| 11/4/2025 | $36.62 | $37.38 | $36.36 | $37.29 | 3.23M |
| 11/3/2025 | $37.36 | $37.77 | $36.78 | $37.54 | 3.02M |
| 10/31/2025 | $37.14 | $37.65 | $36.77 | $37.51 | 2.34M |
| 10/30/2025 | $36.71 | $37.42 | $36.61 | $36.89 | 2.01M |
| 10/29/2025 | $36.60 | $37.36 | $36.49 | $36.90 | 1.95M |
| 10/28/2025 | $37.10 | $37.14 | $36.45 | $36.61 | 1.53M |
| 10/27/2025 | $38.07 | $38.17 | $37.31 | $37.35 | 2.31M |
| 10/24/2025 | $38.03 | $38.72 | $37.67 | $37.68 | 3.37M |
| 10/23/2025 | $37.65 | $38.28 | $37.35 | $37.98 | 3.54M |
| 10/22/2025 | $36.47 | $37.07 | $36.09 | $36.56 | 3.00M |
| 10/21/2025 | $36.27 | $36.51 | $35.84 | $36.15 | 1.88M |
| 10/20/2025 | $36.12 | $36.56 | $35.78 | $36.27 | 2.84M |