NYSE : OVV
Ovintiv Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 72.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ovintiv Inc. (OVV) closed at 69.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 70.86 | 71.54 | 69.34 | 69.26 | 1,537,396 | -4.63% |
| 2026-10-30 | 72.16 | 72.72 | 71.69 | 72.62 | 2,542,714 | +1.47% |
| 2026-10-29 | 71.98 | 72.455 | 70.29 | 71.57 | 2,715,240 | +0.32% |
| 2026-10-28 | 71.72 | 72.44 | 71.28 | 71.34 | 2,920,134 | +0.30% |
| 2026-10-27 | 72.48 | 73.1 | 70.655 | 71.13 | 2,718,550 | -1.96% |
| 2026-10-26 | 71.78 | 73.615 | 71.34 | 72.55 | 2,916,334 | +0.39% |
| 2026-10-23 | 69.87 | 73 | 69.67 | 72.27 | 3,098,892 | +4.29% |
| 2026-10-22 | 70.75 | 70.75 | 67.98 | 69.3 | 4,285,025 | -0.80% |
| 2026-10-21 | 69.98 | 70.665 | 69.37 | 69.86 | 3,663,759 | -0.61% |
| 2026-10-20 | 70.95 | 70.98 | 68.34 | 70.29 | 3,161,593 | +0.36% |
| 2026-10-19 | 69.01 | 70.14 | 68.75 | 70.04 | 2,774,618 | +1.02% |
| 2026-10-16 | 66.75 | 69.37 | 66.08 | 69.33 | 3,552,934 | +4.84% |
| 2026-10-15 | 66.93 | 67.06 | 65.66 | 66.13 | 4,027,650 | -0.93% |
| 2026-10-14 | 66.73 | 67.5 | 66.49 | 66.75 | 3,590,498 | +0.14% |
| 2026-10-13 | 65.75 | 66.76 | 65.17 | 66.66 | 3,491,905 | +2.36% |
| 2026-10-12 | 65.08 | 65.665 | 64.79 | 65.12 | 3,014,776 | +1.94% |
| 2026-10-09 | 63.4 | 64.76 | 63.255 | 63.88 | 3,145,547 | +0.80% |
| 2026-10-08 | 62.86 | 63.8 | 62.61 | 63.37 | 3,002,275 | +3.14% |
| 2026-10-07 | 61.95 | 62.37 | 60.91 | 61.44 | 2,978,206 | -0.07% |
| 2026-10-06 | 60.48 | 61.89 | 60.135 | 61.48 | 2,240,160 | +0.87% |
| 2026-10-05 | 60.21 | 62.09 | 59.59 | 60.95 | 3,065,538 | +1.01% |
| 2026-10-02 | 59.5 | 60.54 | 59.19 | 60.34 | 2,293,890 | +0.60% |
| 2026-10-01 | 57.86 | 60.19 | 57.675 | 59.98 | 3,044,655 | +3.74% |
| 2026-09-30 | 58.99 | 59.265 | 57.46 | 57.82 | 4,412,749 | -1.72% |
| 2026-09-29 | 58.34 | 59.32 | 58.154 | 58.83 | 2,100,018 | -1.18% |
| 2026-09-28 | 61.01 | 61.12 | 59.42 | 59.53 | 2,696,249 | -1.00% |
| 2026-09-25 | 59.3 | 60.36 | 59.3 | 60.13 | 2,809,699 | -0.63% |
| 2026-09-24 | 60.55 | 61.11 | 59.8 | 60.51 | 2,621,928 | +1.31% |
| 2026-09-23 | 59.33 | 60.775 | 58.83 | 59.73 | 2,722,350 | +1.55% |
| 2026-09-22 | 59.05 | 59.95 | 58.59 | 58.82 | 3,107,984 | -2.26% |
| 2026-09-21 | 61.52 | 61.61 | 60.09 | 60.18 | 2,478,604 | -3.51% |
| 2026-09-18 | 62.97 | 63.005 | 62.28 | 62.37 | 6,183,304 | -0.98% |
| 2026-09-17 | 62.13 | 63.36 | 62 | 62.99 | 3,221,549 | +0.35% |
| 2026-09-16 | 65.71 | 66.25 | 62.12 | 62.77 | 3,068,561 | -6.27% |
| 2026-09-15 | 65.5 | 67.405 | 65.5 | 66.97 | 2,540,547 | +2.94% |
| 2026-09-14 | 64.99 | 66.84 | 64.69 | 65.36 | 5,874,946 | +2.62% |
| 2026-09-11 | 63.76 | 64.05 | 62.785 | 63.69 | 2,774,791 | -0.48% |
| 2026-09-10 | 65.7 | 65.77 | 63.29 | 64 | 4,053,811 | -0.57% |
| 2026-09-09 | 65.14 | 65.5 | 64.29 | 64.37 | 2,674,755 | +0.42% |
| 2026-09-08 | 65.39 | 65.67 | 63.04 | 64.1 | 5,469,105 | -1.02% |
| 2026-09-04 | 65.5 | 65.55 | 64.25 | 64.76 | 3,589,799 | -1.74% |
| 2026-09-03 | 66.75 | 67.17 | 65.83 | 65.91 | 2,354,477 | -1.49% |
| 2026-09-02 | 65.92 | 67.51 | 65.92 | 66.91 | 2,415,396 | +0.50% |
| 2026-09-01 | 66.65 | 66.65 | 65.55 | 66.58 | 2,285,882 | +1.42% |
| 2026-08-31 | 66.22 | 66.64 | 64.94 | 65.65 | 2,571,921 | +1.64% |
| 2026-08-28 | 65.45 | 65.62 | 63.92 | 64.59 | 2,170,653 | -0.91% |
| 2026-08-27 | 65.17 | 65.71 | 63.84 | 65.18 | 2,915,858 | +1.02% |
| 2026-08-26 | 63.46 | 65.15 | 63.15 | 64.52 | 2,183,482 | +0.19% |
| 2026-08-25 | 64.52 | 65.48 | 64.1 | 64.4 | 2,787,908 | -2.31% |
| 2026-08-24 | 66.28 | 66.75 | 64.835 | 65.92 | 2,943,422 | -1.35% |
| 2026-08-21 | 66.95 | 67.44 | 66.14 | 66.82 | 3,089,635 | +0.18% |
| 2026-08-20 | 66.7 | 67.389 | 66.21 | 66.7 | 4,817,425 | +1.74% |
| 2026-08-19 | 65.75 | 66.43 | 65.36 | 65.56 | 3,559,848 | +0.83% |
| 2026-08-18 | 65 | 65.425 | 63.89 | 65.02 | 4,854,709 | +1.83% |
| 2026-08-17 | 63.31 | 63.96 | 62.74 | 63.85 | 5,379,637 | +1.32% |
| 2026-08-14 | 63.03 | 63.57 | 62.625 | 63.02 | 3,225,277 | +1.14% |
| 2026-08-13 | 62.15 | 62.73 | 61.3 | 62.31 | 2,956,971 | -1.41% |
| 2026-08-12 | 63.11 | 63.755 | 62.79 | 63.2 | 4,426,392 | -0.39% |
| 2026-08-11 | 63.31 | 64.22 | 63.011 | 63.45 | 3,234,534 | -0.17% |
| 2026-08-10 | 60.41 | 63.69 | 60.39 | 63.56 | 3,764,753 | +7.08% |
| 2026-08-07 | 59.16 | 60.3 | 58.84 | 59.36 | 2,196,206 | -0.84% |
| 2026-08-06 | 59.43 | 60 | 58.58 | 59.86 | 3,499,731 | +3.28% |
| 2026-08-05 | 60.89 | 60.89 | 57.835 | 57.96 | 3,281,908 | -4.59% |
| 2026-08-04 | 60.48 | 61.2 | 59.505 | 60.75 | 2,690,435 | -1.83% |
| 2026-08-03 | 60.54 | 61.88 | 60.29 | 61.88 | 2,675,578 | -0.93% |
| 2026-07-31 | 61.52 | 62.51 | 61.02 | 62.46 | 2,403,898 | +1.36% |
| 2026-07-30 | 60.45 | 61.74 | 60.21 | 61.62 | 2,835,832 | +0.55% |
| 2026-07-29 | 63 | 63 | 60.36 | 61.28 | 3,132,751 | +3.60% |
| 2026-07-28 | 60.09 | 60.63 | 58.62 | 59.15 | 3,653,199 | -1.55% |
| 2026-07-27 | 62.14 | 63.08 | 60.06 | 60.08 | 4,008,140 | -4.83% |
| 2026-07-24 | 61.39 | 64.61 | 61.32 | 63.13 | 7,474,035 | +2.83% |
| 2026-07-23 | 61.11 | 62.52 | 60.85 | 61.39 | 5,790,738 | +1.45% |
| 2026-07-22 | 60.01 | 60.84 | 60.01 | 60.51 | 2,914,438 | +1.92% |
| 2026-07-21 | 58.4 | 59.39 | 58.085 | 59.37 | 2,924,380 | +2.77% |
| 2026-07-20 | 57.39 | 58.68 | 56.99 | 57.77 | 3,852,156 | -0.03% |
| 2026-07-17 | 57.48 | 57.98 | 56.72 | 57.79 | 4,603,632 | +2.37% |
| 2026-07-16 | 56.1 | 57.08 | 56.1 | 56.45 | 3,268,016 | +0.71% |
| 2026-07-15 | 56.25 | 56.75 | 55.31 | 56.05 | 2,313,839 | -0.46% |
| 2026-07-14 | 56.86 | 57.3 | 55.66 | 56.31 | 2,940,593 | -0.35% |
| 2026-07-13 | 56.6 | 57.16 | 55.98 | 56.51 | 4,341,246 | +1.76% |
| 2026-07-10 | 55.39 | 55.555 | 54.53 | 55.53 | 1,492,235 | +0.87% |
| 2026-07-09 | 55.75 | 56.14 | 54.82 | 55.05 | 1,906,082 | -2.31% |
| 2026-07-08 | 56.1 | 57.02 | 55.63 | 56.35 | 2,551,523 | +2.51% |
| 2026-07-07 | 53.45 | 55.32 | 53.45 | 54.97 | 2,438,469 | +3.13% |
| 2026-07-06 | 52.78 | 53.405 | 52.48 | 53.3 | 2,060,587 | +0.64% |
| 2026-07-02 | 52.47 | 53.105 | 52.24 | 52.96 | 2,206,370 | +1.89% |
| 2026-07-01 | 52.5 | 53.19 | 51.86 | 51.98 | 2,497,074 | -1.27% |
| 2026-06-30 | 53.51 | 53.98 | 52.6 | 52.65 | 2,855,115 | -1.03% |
| 2026-06-29 | 52.92 | 53.55 | 52.89 | 53.2 | 2,625,017 | +0.02% |
| 2026-06-26 | 53.12 | 53.79 | 52.83 | 53.19 | 4,064,260 | -0.67% |
| 2026-06-25 | 52.26 | 53.66 | 52.07 | 53.55 | 2,636,753 | +1.50% |
| 2026-06-24 | 53.17 | 54 | 52.38 | 52.76 | 4,543,475 | -3.85% |
| 2026-06-23 | 53.59 | 55.37 | 53.58 | 54.87 | 3,902,100 | +0.46% |
| 2026-06-22 | 53.88 | 54.62 | 52.78 | 54.62 | 6,167,643 | +4.22% |
| 2026-06-18 | 52.85 | 53.18 | 52.02 | 52.41 | 7,140,577 | -2.24% |
| 2026-06-17 | 53.45 | 54.15 | 52.815 | 53.61 | 3,695,120 | +0.21% |
| 2026-06-16 | 53.22 | 54.185 | 53.22 | 53.5 | 2,121,034 | -1.49% |
| 2026-06-15 | 54.3 | 55.035 | 53.91 | 54.31 | 3,044,665 | -4.97% |
| 2026-06-12 | 55.54 | 57.76 | 55.54 | 57.45 | 2,207,886 | +1.63% |
| 2026-06-11 | 58.29 | 58.85 | 55.84 | 56.53 | 3,675,746 | -2.43% |
| 2026-06-10 | 57.01 | 58.745 | 56.97 | 57.94 | 2,467,437 | +2.39% |
| 2026-06-09 | 57.38 | 57.54 | 55.39 | 56.59 | 2,867,198 | -2.28% |
| 2026-06-08 | 56.98 | 58.33 | 56.98 | 57.91 | 1,766,906 | +2.13% |
| 2026-06-05 | 58.97 | 59.035 | 56.66 | 56.7 | 2,374,287 | -4.37% |
| 2026-06-04 | 58.38 | 59.64 | 58.14 | 59.29 | 2,529,946 | +0.08% |
| 2026-06-03 | 58.94 | 59.91 | 58.46 | 59.24 | 2,579,157 | +1.20% |
| 2026-06-02 | 57.97 | 58.9 | 57.965 | 58.54 | 1,973,622 | +0.69% |
| 2026-06-01 | 56.82 | 58.769 | 56.82 | 58.14 | 2,892,967 | +3.75% |
| 2026-05-29 | 55.22 | 56.04 | 54.855 | 56.04 | 4,079,510 | +0.41% |
| 2026-05-28 | 56.47 | 56.5 | 55.45 | 55.81 | 3,583,715 | +0.31% |
| 2026-05-27 | 55.11 | 56.38 | 54.64 | 55.64 | 3,703,662 | -1.47% |
| 2026-05-26 | 58 | 58.57 | 56.37 | 56.47 | 3,348,261 | -3.86% |
| 2026-05-22 | 58.26 | 59.15 | 58.155 | 58.74 | 2,306,398 | -0.22% |
| 2026-05-21 | 60.69 | 60.71 | 58.2 | 58.87 | 2,647,438 | -1.11% |
| 2026-05-20 | 61.49 | 62.16 | 59.335 | 59.53 | 4,487,584 | -2.23% |
| 2026-05-19 | 60.67 | 61.21 | 59.64 | 60.89 | 3,645,236 | +1.43% |
| 2026-05-18 | 59.62 | 60.81 | 59.19 | 60.03 | 4,133,253 | +0.05% |
| 2026-05-15 | 59 | 60.08 | 58.83 | 60 | 3,745,523 | +2.92% |
| 2026-05-14 | 57.61 | 58.42 | 57.27 | 58.3 | 3,003,255 | +0.88% |
| 2026-05-13 | 58.62 | 58.68 | 56.79 | 57.79 | 4,628,264 | -0.52% |