OVV
Ovintiv (OVV)
NYSE
$63.62-$0.07 (-0.12%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $17.7B
    Market Cap
  • 56.06%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +0.38%
    Low Price$63.02
    High Price$66.91
  • 3 Months
    +13.26%
    Low Price$51.98
    High Price$66.91
  • 1 Year
    +56.06%
    Low Price$35.32
    High Price$66.91
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
63.76
64.05
62.79
63.69
-0.48%
2,774,793
09/10/2026
65.70
65.77
63.29
64.00
-0.57%
4,053,813
09/09/2026
65.14
65.50
64.29
64.37
+0.42%
2,674,756
09/08/2026
65.39
65.67
63.04
64.10
-1.02%
5,469,091
09/04/2026
65.50
65.55
64.25
64.76
-1.74%
3,605,893
09/03/2026
66.75
67.17
65.83
65.91
-1.49%
2,354,478
09/02/2026
65.92
67.51
65.92
66.91
+0.50%
2,415,397
09/01/2026
66.65
66.65
65.55
66.58
+1.42%
2,285,884
08/31/2026
66.22
66.64
64.94
65.65
+1.64%
2,571,921
08/28/2026
65.45
65.62
63.92
64.59
-0.91%
2,170,655
08/27/2026
65.17
65.71
63.84
65.18
+1.02%
2,915,859
08/26/2026
63.46
65.15
63.15
64.52
+0.19%
2,183,482
08/25/2026
64.52
65.48
64.10
64.40
-2.31%
2,787,908
08/24/2026
66.28
66.75
64.84
65.92
-1.35%
2,943,422
08/21/2026
66.95
67.44
66.14
66.82
+0.18%
3,089,635
08/20/2026
66.70
67.39
66.21
66.70
+1.74%
4,817,425
08/19/2026
65.75
66.43
65.36
65.56
+0.83%
3,559,848
08/18/2026
65.00
65.43
63.89
65.02
+1.83%
4,854,709
08/17/2026
63.31
63.96
62.74
63.85
+1.32%
5,379,423
08/14/2026
63.03
63.57
62.63
63.02
+1.14%
3,225,277
08/13/2026
62.15
62.73
61.30
62.31
-1.41%
2,956,973
08/12/2026
63.11
63.76
62.79
63.20
-0.39%
4,426,393
08/11/2026
63.31
64.22
63.01
63.45
-0.17%
3,234,535
08/10/2026
60.41
63.69
60.39
63.56
+7.08%
3,766,259
08/07/2026
59.16
60.30
58.84
59.36
-0.84%
2,196,198
08/06/2026
59.43
60.00
58.58
59.86
+3.28%
3,499,732
08/05/2026
60.89
60.89
57.84
57.96
-4.59%
3,271,441
08/04/2026
60.48
61.20
59.51
60.75
-1.83%
2,690,435
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