OVV
Ovintiv (OVV)
NYSE
$60.55+$0.21 (+0.34%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $16.7B
    Market Cap
  • 53.86%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -9.40%
    Low Price$57.82
    High Price$66.97
  • 3 Months
    +14.46%
    Low Price$53.06
    High Price$66.97
  • 1 Year
    +53.86%
    Low Price$35.16
    High Price$66.97
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
59.50
60.54
59.19
60.34
+0.60%
2,306,766
10/01/2026
57.86
60.19
57.68
59.98
+3.74%
3,070,014
09/30/2026
58.99
59.27
57.46
57.82
-1.72%
4,435,504
09/29/2026
58.34
59.32
58.15
58.83
-1.18%
2,116,873
09/28/2026
61.01
61.12
59.42
59.53
-1.00%
2,719,606
09/25/2026
59.30
60.36
59.30
60.13
-0.63%
2,830,807
09/24/2026
60.55
61.11
59.80
60.51
+1.31%
2,701,005
09/23/2026
59.33
60.78
58.83
59.73
+1.55%
2,815,903
09/22/2026
59.05
59.95
58.59
58.82
-2.26%
3,139,930
09/21/2026
61.52
61.61
60.09
60.18
-3.51%
2,509,953
09/18/2026
62.97
63.01
62.28
62.37
-0.98%
6,288,262
09/17/2026
62.13
63.36
62.00
62.99
+0.35%
3,243,069
09/16/2026
65.71
66.25
62.12
62.77
-6.27%
3,082,588
09/15/2026
65.50
67.41
65.50
66.97
+2.94%
2,552,456
09/15/2026
$0.30 Dividend
09/14/2026
64.69
66.53
64.39
65.06
+2.62%
5,917,942
09/11/2026
63.47
63.76
62.50
63.40
-0.48%
2,774,793
09/10/2026
65.40
65.47
63.00
63.71
-0.57%
4,053,813
09/09/2026
64.84
65.20
63.99
64.07
+0.42%
2,674,756
09/08/2026
65.09
65.37
62.75
63.81
-1.02%
5,469,091
09/04/2026
65.20
65.25
63.96
64.46
-1.74%
3,605,893
09/03/2026
66.44
66.86
65.53
65.61
-1.49%
2,354,478
09/02/2026
65.62
67.20
65.62
66.60
+0.50%
2,415,397
09/01/2026
66.34
66.34
65.25
66.27
+1.42%
2,285,884
08/31/2026
65.92
66.33
64.64
65.35
+1.64%
2,571,921
08/28/2026
65.15
65.32
63.63
64.29
-0.91%
2,170,655
08/27/2026
64.87
65.41
63.55
64.88
+1.02%
2,915,859
08/26/2026
63.17
64.85
62.86
64.22
+0.19%
2,183,482
08/25/2026
64.22
65.18
63.81
64.10
-2.31%
2,787,908
08/24/2026
65.98
66.44
64.54
65.62
-1.35%
2,943,422
08/21/2026
66.64
67.13
65.84
66.51
+0.18%
3,089,635
08/20/2026
66.39
67.08
65.91
66.39
+1.74%
4,817,425
08/19/2026
65.45
66.13
65.06
65.26
+0.83%
3,559,848
08/18/2026
64.70
65.12
63.60
64.72
+1.83%
4,854,709
08/17/2026
63.02
63.67
62.45
63.56
+1.32%
5,379,423
08/14/2026
62.74
63.28
62.34
62.73
+1.14%
3,225,277
08/13/2026
61.86
62.44
61.02
62.02
-1.41%
2,956,973
08/12/2026
62.82
63.46
62.50
62.91
-0.39%
4,426,393
08/11/2026
63.02
63.93
62.72
63.16
-0.17%
3,234,535
08/10/2026
60.13
63.40
60.11
63.27
+7.08%
3,766,259
08/07/2026
58.89
60.02
58.57
59.09
-0.84%
2,196,198
08/06/2026
59.16
59.72
58.31
59.59
+3.28%
3,499,732
08/05/2026
60.61
60.61
57.57
57.69
-4.59%
3,271,441
08/04/2026
60.20
60.92
59.23
60.47
-1.83%
2,690,435
08/03/2026
60.26
61.60
60.01
61.60
-0.93%
2,675,576
07/31/2026
61.24
62.22
60.74
62.17
+1.36%
2,403,883
07/30/2026
60.17
61.46
59.93
61.34
+0.55%
2,835,833
07/29/2026
62.71
62.71
60.08
61.00
+3.60%
3,132,937
07/28/2026
59.81
60.35
58.35
58.88
-1.55%
3,649,410
07/27/2026
61.85
62.79
59.78
59.80
-4.83%
4,008,114
07/24/2026
61.11
64.31
61.04
62.84
+2.83%
7,474,035
07/23/2026
60.83
62.23
60.57
61.11
+1.45%
5,790,738
07/23/2026
$1.74 Earnings
07/22/2026
59.73
60.56
59.73
60.23
+1.92%
2,914,421
07/21/2026
58.13
59.12
57.82
59.10
+2.77%
2,924,379
07/20/2026
57.13
58.41
56.73
57.50
-0.03%
3,851,956
07/17/2026
57.22
57.71
56.46
57.52
+2.37%
4,603,633
07/16/2026
55.84
56.82
55.84
56.19
+0.71%
3,268,016
07/15/2026
55.99
56.49
55.06
55.79
-0.46%
2,313,839
07/14/2026
56.60
57.04
55.40
56.05
-0.35%
2,940,593
07/13/2026
56.34
56.90
55.72
56.25
+1.76%
4,341,246
07/10/2026
55.14
55.30
54.28
55.28
+0.87%
1,492,235
07/09/2026
55.49
55.88
54.57
54.80
-2.31%
1,906,946
07/08/2026
55.84
56.76
55.37
56.09
+2.51%
2,551,523
07/07/2026
53.20
55.07
53.20
54.72
+3.13%
2,438,469
07/06/2026
52.54
53.16
52.24
53.06
+0.64%
2,060,587
07/02/2026
52.23
52.86
52.00
52.72
+1.89%
2,206,370
07/01/2026
52.26
52.95
51.62
51.74
-1.27%
2,497,075
06/30/2026
53.26
53.73
52.36
52.41
-1.03%
2,855,115
06/29/2026
52.68
53.30
52.65
52.96
+0.02%
2,625,017
06/26/2026
52.88
53.54
52.59
52.95
-0.67%
4,064,033
06/25/2026
52.02
53.41
51.83
53.30
+1.50%
2,636,753
06/24/2026
52.93
53.75
52.14
52.52
-3.85%
4,543,475
06/23/2026
53.34
55.12
53.33
54.62
+0.46%
3,902,100
06/22/2026
53.63
54.37
52.54
54.37
+4.22%
6,167,633
06/18/2026
52.61
52.94
51.78
52.17
-2.24%
7,140,577
06/17/2026
53.20
53.90
52.57
53.36
+0.21%
3,695,120
06/16/2026
52.98
53.94
52.98
53.25
-1.49%
2,121,034
06/15/2026
54.05
54.78
53.66
54.06
-4.97%
3,044,665
06/15/2026
$0.30 Dividend
06/12/2026
55.00
57.19
55.00
56.89
+1.63%
2,207,886
06/11/2026
57.72
58.27
55.29
55.98
-2.43%
3,675,697
06/10/2026
56.45
58.17
56.41
57.37
+2.39%
2,467,438
06/09/2026
56.82
56.98
54.85
56.04
-2.28%
2,867,098
06/08/2026
56.42
57.76
56.42
57.34
+2.13%
1,766,903
06/05/2026
58.39
58.46
56.11
56.15
-4.37%
2,374,287
06/04/2026
57.81
59.06
57.57
58.71
+0.08%
2,529,946
06/03/2026
58.36
59.32
57.89
58.66
+1.20%
2,578,658
06/02/2026
57.40
58.32
57.40
57.97
+0.69%
1,973,622
06/01/2026
56.26
58.19
56.26
57.57
+3.75%
2,892,967
05/29/2026
54.68
55.49
54.32
55.49
+0.41%
4,079,511
05/28/2026
55.92
55.95
54.91
55.26
+0.31%
3,583,605
05/27/2026
54.57
55.83
54.11
55.10
-1.47%
3,703,662
05/26/2026
57.43
58.00
55.82
55.92
-3.86%
3,348,262
05/22/2026
57.69
58.57
57.59
58.17
-0.22%
2,306,398
05/21/2026
60.10
60.12
57.63
58.29
-1.11%
2,647,311
05/20/2026
60.89
61.55
58.75
58.95
-2.23%
4,487,619
05/19/2026
60.08
60.61
59.06
60.29
+1.43%
3,645,236
05/18/2026
59.04
60.21
58.61
59.44
+0.05%
4,133,253
05/15/2026
58.42
59.49
58.25
59.41
+2.92%
3,745,523