Ovintiv Inc. (OVV) Charts

$44.96

north_east
$0.36 (0.81%)
Day's range
$43.98
Day's range
$45.1

5 DAY PERFORMANCE

+5.96%

1 MONTH PERFORMANCE

+10.98%

3 MONTH PERFORMANCE

+5.69%

6 MONTH PERFORMANCE

-6.80%

YEAR-TO-DATE PERFORMANCE

+11.01%

1 YEAR PERFORMANCE

+8.13%

Ovintiv Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $44.35 $44.98 (1.42%) $45.10 $43.98 2.89 M $11.79 B
01/13/2025 $44.32 $44.60 (0.63%) $46.08 $44.01 4.92 M $11.69 B
01/10/2025 $43.78 $43.61 (-0.39%) $44.59 $43.19 3.50 M $11.43 B
01/08/2025 $41.78 $42.43 (1.56%) $42.44 $41.70 1.89 M $11.12 B
01/07/2025 $41.75 $41.87 (0.29%) $42.26 $41.28 1.96 M $10.97 B
01/06/2025 $42.18 $41.41 (-1.83%) $43.12 $41.30 3.01 M $10.85 B
01/03/2025 $41.79 $41.79 (0%) $41.99 $41.39 1.85 M $10.95 B
01/02/2025 $41.07 $41.61 (1.31%) $41.74 $40.92 1.74 M $10.91 B
12/31/2024 $39.84 $40.50 (1.66%) $40.57 $39.73 2.00 M $10.62 B
12/30/2024 $39.06 $39.79 (1.87%) $40.53 $38.84 2.81 M $10.43 B
12/27/2024 $38.80 $38.68 (-0.31%) $39.28 $38.51 1.45 M $10.14 B
12/26/2024 $38.70 $38.69 (-0.03%) $38.98 $38.37 1.46 M $10.14 B
12/24/2024 $38.25 $38.76 (1.33%) $38.76 $37.90 978,144 $10.16 B
12/23/2024 $37.52 $38.13 (1.63%) $38.25 $37.30 2.20 M $9.99 B
12/20/2024 $37.68 $37.78 (0.27%) $38.29 $37.54 10.75 M $9.90 B
12/19/2024 $38.61 $37.74 (-2.25%) $38.92 $37.69 2.60 M $9.89 B
12/18/2024 $39.09 $38.01 (-2.76%) $39.39 $37.98 2.19 M $9.96 B
12/17/2024 $39.30 $38.98 (-0.81%) $39.33 $38.26 2.67 M $10.22 B
12/16/2024 $40.20 $39.77 (-1.07%) $40.27 $39.67 3.26 M $10.42 B
12/13/2024 $41.06 $40.51 (-1.34%) $41.25 $40.25 2.40 M $10.62 B
12/12/2024 $41.99 $41.30 (-1.64%) $41.99 $41.14 2.72 M $10.82 B
12/11/2024 $41.42 $42.25 (2%) $42.43 $41.11 2.70 M $11.07 B
12/10/2024 $41.58 $41.35 (-0.55%) $42.19 $41.10 3.56 M $10.84 B
12/09/2024 $41.84 $41.35 (-1.17%) $42.17 $41.22 2.74 M $10.84 B
12/06/2024 $42.53 $41.20 (-3.13%) $42.65 $40.95 3.18 M $10.80 B
12/05/2024 $42.55 $42.67 (0.28%) $43.29 $42.55 3.69 M $11.18 B
12/04/2024 $44.33 $42.61 (-3.88%) $44.33 $42.54 3.08 M $11.17 B
12/03/2024 $44.80 $44.36 (-0.98%) $44.86 $43.90 2.47 M $11.63 B
12/02/2024 $45.62 $44.24 (-3.02%) $45.80 $44.07 2.43 M $11.60 B
11/29/2024 $45.66 $45.42 (-0.53%) $45.91 $45.33 1.16 M $11.90 B
11/27/2024 $45.80 $45.49 (-0.68%) $46.45 $45.32 2.07 M $11.92 B
11/26/2024 $45.83 $45.72 (-0.24%) $45.98 $45.28 3.31 M $11.98 B
11/25/2024 $46.72 $45.75 (-2.08%) $47.04 $45.71 2.85 M $11.99 B
11/22/2024 $46.23 $46.71 (1.04%) $46.98 $46.14 2.84 M $12.24 B
11/21/2024 $46.10 $46.59 (1.06%) $47.18 $45.91 3.32 M $12.21 B
11/20/2024 $44.67 $45.74 (2.4%) $45.88 $44.60 3.91 M $11.99 B
11/19/2024 $44.53 $44.60 (0.16%) $45.28 $44.29 2.90 M $11.69 B
11/18/2024 $44.57 $44.96 (0.88%) $45.29 $44.33 3.78 M $11.78 B
11/15/2024 $44.50 $43.79 (-1.6%) $45.17 $43.49 3.80 M $11.48 B
11/14/2024 $42.74 $44.72 (4.63%) $44.74 $42.74 5.70 M $11.72 B
11/13/2024 $42.10 $42.21 (0.26%) $42.47 $40.88 2.97 M $11.06 B
11/12/2024 $42.98 $41.97 (-2.35%) $43.35 $41.86 5.68 M $11.00 B
11/11/2024 $42.81 $42.69 (-0.28%) $43.06 $42.32 2.87 M $11.19 B
11/08/2024 $43.03 $43.17 (0.33%) $44.00 $42.14 4.21 M $11.31 B
11/07/2024 $41.95 $41.55 (-0.95%) $42.05 $41.26 2.96 M $10.89 B
11/06/2024 $40.62 $41.97 (3.32%) $42.30 $40.62 2.66 M $11.00 B
11/05/2024 $40.24 $39.95 (-0.72%) $40.25 $39.64 2.29 M $10.47 B
11/04/2024 $39.41 $39.95 (1.37%) $40.45 $39.25 1.97 M $10.47 B
11/01/2024 $39.69 $38.96 (-1.84%) $39.78 $38.75 2.07 M $10.37 B
10/31/2024 $39.58 $39.20 (-0.96%) $39.78 $39.17 1.66 M $10.44 B
10/30/2024 $39.07 $39.29 (0.56%) $39.71 $38.78 1.68 M $10.46 B
10/29/2024 $39.14 $38.78 (-0.92%) $39.38 $38.46 2.22 M $10.32 B
10/28/2024 $39.07 $39.14 (0.18%) $39.63 $38.98 2.82 M $10.42 B
10/25/2024 $40.22 $40.39 (0.42%) $40.62 $39.99 3.06 M $10.75 B
10/24/2024 $39.99 $39.81 (-0.45%) $40.18 $39.49 1.32 M $10.60 B
10/23/2024 $40.15 $39.64 (-1.27%) $40.40 $39.28 1.87 M $10.55 B
10/22/2024 $40.36 $40.42 (0.15%) $40.72 $39.88 2.01 M $10.76 B
10/21/2024 $41.22 $40.00 (-2.96%) $41.30 $39.96 2.41 M $10.65 B
10/18/2024 $41.29 $40.79 (-1.21%) $41.40 $40.45 2.46 M $10.86 B
10/17/2024 $40.96 $41.31 (0.85%) $41.36 $40.76 1.43 M $11.00 B
10/16/2024 $41.33 $41.10 (-0.56%) $41.74 $41.07 1.89 M $10.94 B
10/15/2024 $41.19 $41.06 (-0.32%) $41.66 $40.93 2.63 M $10.93 B
10/14/2024 $42.48 $42.54 (0.14%) $42.85 $42.15 1.86 M $11.32 B