Ovintiv Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	97.940	102.18	97.700	101.28	101.28	339,982
2026-10-22	99.110	99.190	95.350	97.020	97.020	184,096
2026-10-21	98.350	99.300	97.510	98.130	98.130	205,983
2026-10-20	99.850	100.00	96.210	98.740	98.740	179,699
2026-10-19	97.060	98.920	97.060	98.790	98.790	118,423
2026-10-16	94.750	98.080	94.600	98.000	98.000	225,561
2026-10-15	95.050	95.190	93.220	93.760	93.760	139,998
2026-10-14	95.420	96.330	94.900	94.980	94.980	195,614
2026-10-13	92.800	94.880	92.730	94.820	94.820	264,848
2026-10-09	90.120	92.360	90.120	91.160	91.160	155,578
2026-10-08	89.060	90.680	89.060	90.120	90.120	172,545
2026-10-07	88.000	88.800	86.830	87.630	87.630	120,593
2026-10-06	86.400	87.920	85.510	87.370	87.370	114,758
2026-10-05	85.790	88.480	85.020	86.930	86.930	121,384
2026-10-02	84.160	86.260	84.160	85.980	85.980	106,292
2026-10-01	82.150	85.700	82.150	85.290	85.290	154,270
2026-09-30	83.540	84.230	81.860	82.270	82.270	148,148
2026-09-29	83.050	84.150	83.030	83.420	83.420	101,095
2026-09-28	86.410	86.460	84.220	84.360	84.360	139,325
2026-09-25	84.580	85.340	84.250	85.050	85.050	123,609
2026-09-24	85.270	86.430	84.540	85.580	85.580	167,651
2026-09-23	83.410	85.640	83.050	84.240	84.240	155,334

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.