S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Ovintiv (OVV)

NYSE

$61.73-$0.16 (-0.25%)

Price as of Aug 03, 2026 7:34 PM EDT

$17.0B
Market Cap
61.25%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+16.84%

Low Price$53.30

High Price$63.13
3 Months
+2.23%

Low Price$51.98

High Price$63.13
1 Year
+61.25%

Low Price$35.32

High Price$63.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	60.54	61.88	60.29	61.88	-0.93%	2,675,576
07/31/2026	61.52	62.51	61.02	62.46	+1.36%	2,403,883
07/30/2026	60.45	61.74	60.21	61.62	+0.55%	2,835,833
07/29/2026	63.00	63.00	60.36	61.28	+3.60%	3,132,937
07/28/2026	60.09	60.63	58.62	59.15	-1.55%	3,649,410
07/27/2026	62.14	63.08	60.06	60.08	-4.83%	4,008,114
07/24/2026	61.39	64.61	61.32	63.13	+2.83%	7,474,035
07/23/2026	61.11	62.52	60.85	61.39	+1.45%	5,790,738
07/23/2026	$1.74 Earnings
07/22/2026	60.01	60.84	60.01	60.51	+1.92%	2,914,421
07/21/2026	58.40	59.39	58.09	59.37	+2.77%	2,924,379
07/20/2026	57.39	58.68	56.99	57.77	-0.03%	3,851,956
07/17/2026	57.48	57.98	56.72	57.79	+2.37%	4,603,633
07/16/2026	56.10	57.08	56.10	56.45	+0.71%	3,268,016
07/15/2026	56.25	56.75	55.31	56.05	-0.46%	2,313,839
07/14/2026	56.86	57.30	55.66	56.31	-0.35%	2,940,593
07/13/2026	56.60	57.16	55.98	56.51	+1.76%	4,341,246
07/10/2026	55.39	55.56	54.53	55.53	+0.87%	1,492,235
07/09/2026	55.75	56.14	54.82	55.05	-2.31%	1,906,946
07/08/2026	56.10	57.02	55.63	56.35	+2.51%	2,551,523
07/07/2026	53.45	55.32	53.45	54.97	+3.13%	2,438,469
07/06/2026	52.78	53.41	52.48	53.30	+0.64%	2,060,587
07/02/2026	52.47	53.11	52.24	52.96	+1.89%	2,206,370
07/01/2026	52.50	53.19	51.86	51.98	-1.27%	2,497,075
06/30/2026	53.51	53.98	52.60	52.65	-1.03%	2,855,115
06/29/2026	52.92	53.55	52.89	53.20	+0.02%	2,625,017
06/26/2026	53.12	53.79	52.83	53.19	-0.67%	4,064,033
06/25/2026	52.26	53.66	52.07	53.55	+1.50%	2,636,753
06/24/2026	53.17	54.00	52.38	52.76	-3.85%	4,543,475
06/23/2026	53.59	55.37	53.58	54.87	+0.46%	3,902,100
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