Ovintiv Inc. (DE) (OVV)

Historical Prices For Ovintiv Inc. (DE) (OVV)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	36.90	37.02	32.63	32.94	8,051,302	32.94
4/03/2025	40.63	41.30	38.94	39.05	5,239,580	39.05
4/02/2025	43.40	44.20	43.23	44.14	2,274,613	44.14
4/01/2025	42.89	44.13	42.49	43.91	2,979,433	43.91
3/31/2025	42.00	43.17	41.77	42.80	3,055,302	42.80
3/28/2025	43.10	43.25	42.06	42.22	3,026,649	42.22
3/27/2025	43.71	43.96	43.13	43.32	2,777,700	43.32
3/26/2025	44.17	45.01	43.82	43.97	3,260,752	43.97
3/25/2025	43.45	43.85	43.12	43.80	3,113,881	43.80
3/24/2025	42.70	43.20	42.22	43.01	3,680,042	43.01
3/21/2025	42.09	42.25	41.35	41.46	22,256,963	41.46
3/20/2025	41.80	42.44	41.62	42.12	3,461,639	42.12
3/19/2025	40.90	42.79	40.42	42.36	3,222,541	42.36
3/18/2025	41.78	41.78	40.55	40.75	2,757,455	40.75
3/17/2025	40.69	41.52	40.59	41.09	3,387,183	41.09
3/14/2025	38.81	40.55	38.42	40.53	3,261,802	40.53
3/13/2025	39.33	40.13	38.41	38.71	3,370,869	38.41
3/12/2025	39.17	40.30	38.83	39.75	3,821,764	39.44
3/11/2025	38.00	39.11	38.00	38.94	4,210,071	38.64
3/10/2025	38.97	39.21	37.58	37.84	3,976,525	37.55
3/07/2025	38.45	39.39	37.97	38.55	3,690,469	38.25
3/06/2025	37.86	38.61	37.22	37.99	3,598,876	37.70
3/05/2025	38.12	38.59	36.62	38.22	4,814,178	37.92
3/04/2025	39.02	39.79	37.77	38.92	4,339,647	38.62
3/03/2025	43.93	43.99	39.30	39.67	3,988,617	39.36
2/28/2025	42.58	43.52	42.05	43.46	3,978,135	43.12
2/27/2025	41.41	44.12	41.16	43.17	5,227,075	42.84
2/26/2025	42.50	42.58	41.53	41.90	3,730,689	41.58
2/25/2025	43.22	43.80	42.18	42.30	3,429,544	41.97
2/24/2025	43.47	43.71	42.79	43.50	2,420,581	43.16
2/21/2025	45.21	45.32	43.15	43.31	2,740,974	42.97
2/20/2025	45.35	45.70	44.94	45.54	2,582,255	45.19
2/19/2025	44.73	45.89	44.70	45.41	2,014,813	45.06
2/18/2025	44.45	45.20	43.50	44.44	1,921,442	44.10
2/14/2025	43.67	44.64	43.67	44.13	1,909,359	43.79
2/13/2025	42.73	43.38	42.16	43.27	1,421,601	42.93
2/12/2025	44.95	45.16	42.72	42.72	2,889,805	42.39
2/11/2025	44.75	45.96	44.75	45.40	2,490,758	45.05
2/10/2025	42.99	44.55	42.98	44.49	2,310,375	44.15
2/07/2025	42.44	43.05	42.35	42.52	1,733,379	42.19
2/06/2025	43.57	43.81	42.12	42.34	3,275,298	42.01
2/05/2025	43.62	43.79	43.19	43.36	2,065,226	43.02
2/04/2025	41.51	43.88	41.22	43.71	2,890,255	43.37
2/03/2025	41.69	42.39	40.95	41.95	3,278,095	41.62
1/31/2025	43.53	43.66	42.10	42.22	2,610,636	41.89
1/30/2025	44.43	44.44	43.57	43.87	1,634,282	43.53
1/29/2025	43.71	44.29	43.40	44.17	1,547,958	43.83
1/28/2025	43.93	43.99	43.06	43.86	2,451,238	43.52
1/27/2025	44.90	44.90	43.30	43.57	2,648,769	43.23
1/24/2025	45.72	45.88	44.72	44.89	2,309,450	44.54
1/23/2025	45.71	46.35	45.34	45.75	2,640,131	45.40
1/22/2025	45.18	45.87	45.00	45.25	1,651,636	44.90
1/21/2025	45.42	45.98	44.73	45.41	2,207,669	45.06
1/17/2025	45.94	46.16	45.36	45.74	2,538,608	45.39
1/16/2025	45.25	46.00	44.90	45.91	3,004,394	45.55
1/15/2025	45.35	45.86	45.09	45.74	2,893,706	45.39
1/14/2025	44.35	45.10	43.98	44.98	2,885,199	44.63
1/13/2025	44.32	46.08	44.01	44.60	4,917,970	44.25
1/10/2025	43.78	44.59	43.19	43.61	3,501,175	43.27
1/08/2025	41.78	42.44	41.70	42.43	1,892,507	42.10
1/07/2025	41.75	42.26	41.27	41.87	1,956,178	41.55
1/06/2025	42.18	43.12	41.30	41.41	3,006,351	41.09