OVV
Ovintiv (OVV)
NYSE
$54.69+$0.07 (+0.13%)
Price as of Jun 23, 2026 3:14 PM EDT
  • $15.3B
    Market Cap
  • 43.98%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -6.53%
    Low Price$52.41
    High Price$59.29
  • 3 Months
    -3.62%
    Low Price$52.41
    High Price$63.08
  • 1 Year
    +43.98%
    Low Price$35.97
    High Price$63.08
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
53.88
54.62
52.78
54.62
+4.22%
6,167,633
06/18/2026
52.85
53.18
52.02
52.41
-2.24%
7,140,577
06/17/2026
53.45
54.15
52.82
53.61
+0.21%
3,695,120
06/16/2026
53.22
54.19
53.22
53.50
-1.49%
2,121,034
06/15/2026
54.30
55.04
53.91
54.31
-4.97%
3,044,665
06/15/2026
$0.30 Dividend
06/12/2026
55.25
57.46
55.25
57.15
+1.63%
2,207,886
06/11/2026
57.99
58.54
55.55
56.23
-2.43%
3,675,697
06/10/2026
56.71
58.44
56.67
57.64
+2.39%
2,467,438
06/09/2026
57.08
57.24
55.10
56.29
-2.28%
2,867,098
06/08/2026
56.68
58.03
56.68
57.61
+2.13%
1,766,903
06/05/2026
58.66
58.73
56.36
56.40
-4.37%
2,374,287
06/04/2026
58.08
59.33
57.84
58.98
+0.08%
2,529,946
06/03/2026
58.63
59.60
58.15
58.93
+1.20%
2,578,658
06/02/2026
57.67
58.59
57.66
58.23
+0.69%
1,973,622
06/01/2026
56.52
58.46
56.52
57.84
+3.75%
2,892,967
05/29/2026
54.93
55.75
54.57
55.75
+0.41%
4,079,511
05/28/2026
56.18
56.20
55.16
55.52
+0.31%
3,583,605
05/27/2026
54.82
56.09
54.35
55.35
-1.47%
3,703,662
05/26/2026
57.70
58.26
56.08
56.18
-3.86%
3,348,262
05/22/2026
57.96
58.84
57.85
58.43
-0.22%
2,306,398
05/21/2026
60.37
60.39
57.90
58.56
-1.11%
2,647,311
05/20/2026
61.17
61.84
59.03
59.22
-2.23%
4,487,619
05/19/2026
60.35
60.89
59.33
60.57
+1.43%
3,645,236
05/18/2026
59.31
60.49
58.88
59.72
+0.05%
4,133,253
05/15/2026
58.69
59.77
58.52
59.69
+2.92%
3,745,523
05/14/2026
57.31
58.11
56.97
58.00
+0.88%
3,003,255
05/13/2026
58.31
58.37
56.49
57.49
-0.52%
4,628,264
05/12/2026
59.60
59.60
57.08
57.79
-1.69%
6,993,707
05/11/2026
58.56
58.94
57.60
58.78
+2.18%
5,238,056
05/11/2026
$2.00 Earnings
05/08/2026
58.43
58.43
56.90
57.53
-0.82%
4,801,820
05/07/2026
58.18
58.67
56.41
58.01
-2.65%
6,166,220
05/06/2026
59.89
61.05
59.10
59.59
-5.04%
7,110,271
05/05/2026
62.27
63.13
61.88
62.75
+0.24%
3,854,602
05/04/2026
60.88
62.67
60.38
62.60
+3.42%
3,697,024
05/01/2026
60.57
60.99
59.03
60.53
-1.14%
2,762,426
04/30/2026
59.85
61.41
59.69
61.23
+0.75%
3,786,853
04/29/2026
58.98
60.87
58.64
60.77
+4.50%
3,580,184
04/28/2026
57.92
58.18
57.04
58.15
+2.67%
5,321,572
04/27/2026
56.19
57.01
55.98
56.64
+2.17%
3,988,110
04/24/2026
55.87
56.26
55.13
55.44
-1.50%
2,562,638
04/23/2026
55.94
56.51
55.40
56.28
+1.42%
2,417,061
04/22/2026
54.94
55.51
54.62
55.50
+1.60%
3,218,280
04/21/2026
53.17
54.70
53.00
54.62
+2.73%
2,291,494
04/20/2026
53.21
53.53
52.55
53.17
+1.21%
2,622,111
04/17/2026
52.24
52.76
50.76
52.53
-5.22%
3,814,442
04/16/2026
54.78
55.97
54.78
55.43
+1.24%
2,992,753
04/15/2026
54.12
55.30
53.90
54.75
+0.44%
2,090,417
04/14/2026
55.25
55.49
54.14
54.51
-2.75%
3,527,098
04/13/2026
56.73
56.84
55.44
56.06
+0.46%
2,850,878
04/10/2026
55.29
56.64
55.29
55.80
-0.12%
2,855,496
04/09/2026
56.82
57.59
55.25
55.87
-1.09%
4,386,266
04/08/2026
56.27
56.97
55.12
56.48
-6.50%
5,037,068
04/07/2026
59.57
60.98
59.39
60.41
+2.20%
4,499,435
04/06/2026
58.96
59.15
58.49
59.11
+0.41%
2,797,592
04/02/2026
59.10
60.05
58.00
58.87
+3.07%
2,755,046
04/01/2026
57.57
58.46
56.34
57.12
-3.27%
3,548,157
03/31/2026
60.44
61.21
57.49
59.05
-2.13%
4,952,429
03/30/2026
61.36
62.04
59.99
60.33
-2.30%
4,611,770
03/27/2026
61.47
62.27
60.88
61.76
+1.34%
3,912,781
03/26/2026
60.18
61.62
60.13
60.94
+1.86%
3,127,645
03/25/2026
57.79
59.84
57.34
59.83
+1.98%
3,652,489
03/24/2026
57.53
59.13
57.35
58.66
+3.57%
4,013,633
03/23/2026
55.45
57.41
55.27
56.64
-0.05%
5,136,752
03/20/2026
57.14
57.70
56.41
56.67
-0.02%
17,590,234
03/19/2026
56.09
57.35
55.89
56.68
+1.70%
4,172,437
03/18/2026
55.56
56.09
54.94
55.74
+1.06%
5,020,131
03/17/2026
54.95
55.89
54.69
55.15
+1.09%
3,533,116
03/16/2026
54.54
55.40
53.89
54.55
-0.89%
3,451,822
03/13/2026
54.14
55.19
53.86
55.04
+1.28%
3,767,526
03/13/2026
$0.30 Dividend
03/12/2026
54.56
55.25
54.23
54.34
-0.24%
4,861,865
03/11/2026
52.35
54.55
52.35
54.47
+4.08%
4,934,911
03/10/2026
52.34
53.71
51.91
52.34
-1.53%
6,613,525
03/09/2026
52.10
53.82
52.10
53.15
+2.81%
9,720,068
03/06/2026
52.44
52.74
51.28
51.69
-0.72%
4,820,284
03/05/2026
51.60
52.58
51.48
52.07
+1.76%
4,384,085
03/04/2026
50.53
51.30
49.90
51.17
-0.14%
4,222,493
03/03/2026
52.24
52.64
50.35
51.24
-0.71%
5,004,774
03/02/2026
51.83
51.83
50.16
51.60
+3.10%
6,153,614
02/27/2026
49.46
50.22
48.55
50.05
+2.33%
3,863,333
02/26/2026
47.97
49.65
47.44
48.91
+0.22%
5,880,959
02/25/2026
49.67
49.97
48.09
48.80
-1.52%
4,889,735
02/24/2026
50.80
51.05
48.82
49.56
-1.46%
9,320,200
02/23/2026
50.01
50.32
49.51
50.29
+0.49%
5,431,535
02/23/2026
$1.39 Earnings
02/20/2026
50.09
50.36
49.15
50.04
-0.18%
3,877,440
02/19/2026
48.96
50.68
48.96
50.13
+3.24%
6,992,970
02/18/2026
47.50
48.70
46.66
48.56
+6.51%
7,835,312
02/17/2026
46.66
46.99
44.60
45.59
-1.81%
4,579,898
02/13/2026
45.26
46.81
45.26
46.43
+2.09%
4,235,195
02/12/2026
46.86
47.34
44.18
45.48
-3.83%
6,781,252
02/11/2026
47.03
47.66
46.44
47.29
+2.51%
3,804,086
02/10/2026
46.54
46.67
45.95
46.13
-0.81%
3,228,527
02/09/2026
45.78
46.80
45.58
46.51
+1.03%
5,088,702
02/06/2026
44.69
46.23
44.51
46.03
+3.68%
3,995,000
02/05/2026
45.00
45.22
43.60
44.40
-2.67%
4,847,351
02/04/2026
43.92
45.74
43.44
45.62
+4.53%
6,738,813
02/03/2026
42.66
44.02
42.20
43.64
+3.84%
14,168,171