Ovintiv Inc OVV
NYSE · United States · Energy Minerals
$59.33+1.51 (+2.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $59.19 | +2.37% | $57.86 | $59.51 | $57.67 | 323.10K |
| 2026-09-30 | $57.82 | -1.72% | $58.99 | $59.27 | $57.46 | 4.44M |
| 2026-09-29 | $58.83 | -1.18% | $58.34 | $59.32 | $58.15 | 2.12M |
| 2026-09-28 | $59.53 | -1.00% | $61.01 | $61.12 | $59.42 | 2.72M |
| 2026-09-25 | $60.13 | -0.63% | $59.30 | $60.36 | $59.30 | 2.83M |
| 2026-09-24 | $60.51 | +1.31% | $60.55 | $61.11 | $59.80 | 2.70M |
| 2026-09-23 | $59.73 | +1.55% | $59.33 | $60.78 | $58.83 | 2.82M |
| 2026-09-22 | $58.82 | -2.26% | $59.05 | $59.95 | $58.59 | 3.14M |
| 2026-09-21 | $60.18 | -3.51% | $61.52 | $61.61 | $60.09 | 2.51M |
| 2026-09-18 | $62.37 | -0.98% | $62.97 | $63.01 | $62.28 | 6.29M |
| 2026-09-17 | $62.99 | +0.35% | $62.13 | $63.36 | $62.00 | 3.24M |
| 2026-09-16 | $62.77 | -6.27% | $65.71 | $66.25 | $62.12 | 3.08M |
| 2026-09-15 | $66.97 | +2.46% | $65.50 | $67.41 | $65.50 | 2.55M |
| 2026-09-14 | $65.36 | +2.62% | $64.99 | $66.84 | $64.69 | 5.92M |
| 2026-09-11 | $63.69 | -0.48% | $63.76 | $64.05 | $62.79 | 2.77M |
| 2026-09-10 | $64.00 | -0.57% | $65.70 | $65.77 | $63.29 | 4.05M |
| 2026-09-09 | $64.37 | +0.42% | $65.14 | $65.50 | $64.29 | 2.67M |
| 2026-09-08 | $64.10 | -1.02% | $65.39 | $65.67 | $63.04 | 5.47M |
| 2026-09-04 | $64.76 | -1.74% | $65.50 | $65.55 | $64.25 | 3.59M |
| 2026-09-03 | $65.91 | -1.49% | $66.75 | $67.17 | $65.83 | 2.35M |
| 2026-09-02 | $66.91 | +0.50% | $65.92 | $67.51 | $65.92 | 2.42M |
| 2026-09-01 | $66.58 | +1.42% | $66.65 | $66.65 | $65.55 | 2.29M |
| 2026-08-31 | $65.65 | +1.64% | $66.22 | $66.64 | $64.94 | 2.57M |
| 2026-08-28 | $64.59 | -0.91% | $65.45 | $65.62 | $63.92 | 2.17M |
| 2026-08-27 | $65.18 | +1.02% | $65.17 | $65.71 | $63.84 | 2.92M |
| 2026-08-26 | $64.52 | +0.19% | $63.46 | $65.15 | $63.15 | 2.18M |
| 2026-08-25 | $64.40 | -2.31% | $64.52 | $65.48 | $64.10 | 2.79M |
| 2026-08-24 | $65.92 | -1.35% | $66.28 | $66.75 | $64.84 | 2.94M |
| 2026-08-21 | $66.82 | +0.18% | $66.95 | $67.44 | $66.14 | 3.09M |
| 2026-08-20 | $66.70 | +1.74% | $66.70 | $67.39 | $66.21 | 4.82M |
| 2026-08-19 | $65.56 | +0.83% | $65.75 | $66.43 | $65.36 | 3.56M |
| 2026-08-18 | $65.02 | +1.83% | $65.00 | $65.43 | $63.89 | 4.85M |
| 2026-08-17 | $63.85 | +1.32% | $63.31 | $63.96 | $62.74 | 5.38M |
| 2026-08-14 | $63.02 | +1.14% | $63.03 | $63.57 | $62.63 | 3.23M |
| 2026-08-13 | $62.31 | -1.41% | $62.15 | $62.73 | $61.30 | 2.96M |
| 2026-08-12 | $63.20 | -0.39% | $63.11 | $63.76 | $62.79 | 4.43M |
| 2026-08-11 | $63.45 | -0.17% | $63.31 | $64.22 | $63.01 | 3.23M |
| 2026-08-10 | $63.56 | +7.08% | $60.41 | $63.69 | $60.39 | 3.76M |
| 2026-08-07 | $59.36 | -0.84% | $59.16 | $60.30 | $58.84 | 2.20M |
| 2026-08-06 | $59.86 | +3.28% | $59.43 | $60.00 | $58.58 | 3.50M |
| 2026-08-05 | $57.96 | -4.59% | $60.89 | $60.89 | $57.84 | 3.28M |
| 2026-08-04 | $60.75 | -1.83% | $60.48 | $61.20 | $59.51 | 2.69M |
| 2026-08-03 | $61.88 | -0.93% | $60.54 | $61.88 | $60.29 | 2.68M |
| 2026-07-31 | $62.46 | +1.36% | $61.52 | $62.51 | $61.02 | 2.40M |
| 2026-07-30 | $61.62 | +0.55% | $60.45 | $61.74 | $60.21 | 2.84M |
| 2026-07-29 | $61.28 | +3.60% | $63.00 | $63.00 | $60.36 | 3.13M |
| 2026-07-28 | $59.15 | -1.55% | $60.09 | $60.63 | $58.62 | 3.65M |
| 2026-07-27 | $60.08 | -4.83% | $62.14 | $63.08 | $60.06 | 4.01M |
| 2026-07-24 | $63.13 | +2.83% | $61.39 | $64.61 | $61.32 | 7.47M |
| 2026-07-23 | $61.39 | +1.45% | $61.11 | $62.52 | $60.85 | 5.79M |
| 2026-07-22 | $60.51 | +1.92% | $60.01 | $60.84 | $60.01 | 2.91M |
| 2026-07-21 | $59.37 | +2.77% | $58.40 | $59.39 | $58.09 | 2.92M |
| 2026-07-20 | $57.77 | -0.03% | $57.39 | $58.68 | $56.99 | 3.85M |
| 2026-07-17 | $57.79 | +2.37% | $57.48 | $57.98 | $56.72 | 4.60M |
| 2026-07-16 | $56.45 | +0.71% | $56.10 | $57.08 | $56.10 | 3.27M |
| 2026-07-15 | $56.05 | -0.46% | $56.25 | $56.75 | $55.31 | 2.31M |
| 2026-07-14 | $56.31 | -0.35% | $56.86 | $57.30 | $55.66 | 2.94M |
| 2026-07-13 | $56.51 | +1.76% | $56.60 | $57.16 | $55.98 | 4.34M |
| 2026-07-10 | $55.53 | +0.87% | $55.39 | $55.56 | $54.53 | 1.49M |
| 2026-07-09 | $55.05 | -2.31% | $55.75 | $56.14 | $54.82 | 1.91M |
| 2026-07-08 | $56.35 | +2.51% | $56.10 | $57.02 | $55.63 | 2.55M |
| 2026-07-07 | $54.97 | +3.13% | $53.45 | $55.32 | $53.45 | 2.44M |
| 2026-07-06 | $53.30 | +0.64% | $52.78 | $53.41 | $52.48 | 2.06M |
| 2026-07-02 | $52.96 | +1.89% | $52.47 | $53.11 | $52.24 | 2.21M |
| 2026-07-01 | $51.98 | -1.27% | $52.50 | $53.19 | $51.86 | 2.50M |
| 2026-06-30 | $52.65 | -1.03% | $53.51 | $53.98 | $52.60 | 2.86M |
| 2026-06-29 | $53.20 | +0.02% | $52.92 | $53.55 | $52.89 | 2.63M |
| 2026-06-26 | $53.19 | -0.67% | $53.12 | $53.79 | $52.83 | 4.06M |
| 2026-06-25 | $53.55 | +1.50% | $52.26 | $53.66 | $52.07 | 2.64M |
| 2026-06-24 | $52.76 | -3.85% | $53.17 | $54.00 | $52.38 | 4.54M |
| 2026-06-23 | $54.87 | +0.46% | $53.59 | $55.37 | $53.58 | 3.90M |
| 2026-06-22 | $54.62 | +4.22% | $53.88 | $54.62 | $52.78 | 6.17M |
| 2026-06-18 | $52.41 | -2.24% | $52.85 | $53.18 | $52.02 | 7.14M |
| 2026-06-17 | $53.61 | +0.21% | $53.45 | $54.15 | $52.82 | 3.70M |
| 2026-06-16 | $53.50 | -1.49% | $53.22 | $54.19 | $53.22 | 2.12M |
| 2026-06-15 | $54.31 | -5.47% | $54.30 | $55.04 | $53.91 | 3.04M |
| 2026-06-12 | $57.45 | +1.63% | $55.54 | $57.76 | $55.54 | 2.21M |
| 2026-06-11 | $56.53 | -2.43% | $58.29 | $58.85 | $55.84 | 3.68M |
| 2026-06-10 | $57.94 | +2.39% | $57.01 | $58.75 | $56.97 | 2.47M |
| 2026-06-09 | $56.59 | -2.28% | $57.38 | $57.54 | $55.39 | 2.87M |
| 2026-06-08 | $57.91 | +2.13% | $56.98 | $58.33 | $56.98 | 1.77M |
| 2026-06-05 | $56.70 | -4.37% | $58.97 | $59.04 | $56.66 | 2.37M |
| 2026-06-04 | $59.29 | +0.08% | $58.38 | $59.64 | $58.14 | 2.53M |
| 2026-06-03 | $59.24 | +1.20% | $58.94 | $59.91 | $58.46 | 2.58M |
| 2026-06-02 | $58.54 | +0.69% | $57.97 | $58.90 | $57.97 | 1.97M |
| 2026-06-01 | $58.14 | +3.75% | $56.82 | $58.77 | $56.82 | 2.89M |
| 2026-05-29 | $56.04 | +0.41% | $55.22 | $56.04 | $54.86 | 4.08M |
| 2026-05-28 | $55.81 | +0.31% | $56.47 | $56.50 | $55.45 | 3.58M |
| 2026-05-27 | $55.64 | -1.47% | $55.11 | $56.38 | $54.64 | 3.70M |
| 2026-05-26 | $56.47 | -3.86% | $58.00 | $58.57 | $56.37 | 3.35M |