Free Trial

Ovintiv (OVV) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free OVV Stock Alerts
$49.19
+0.90 (+1.86%)
(As of 01:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ovintiv Stock Price Performance

5 Day
Performance
+1.88%
1 Month
Performance
-7.64%
3 Month
Performance
+2.80%
6 Month
Performance
+11.62%
Year-To-Date
Performance
+12.00%
1 Year
Performance
+42.83%
Receive OVV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ovintiv and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Three basic steps to building the Ultimate Dividend Portfolio.
There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.
Click here to get them (for Free).

OVV Stock Chart for Tuesday, May, 28, 2024

OVV Chart by TradingView

Ovintiv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$48.29$48.29$48.77$48.072.22 million shs$12.89 billion
05/24/2024$48.28$48.30
+0.04%		$48.77$48.082.22 million shs$12.90 billion
05/23/2024$48.73$48.28
-0.91%		$49.47$48.151.68 million shs$12.89 billion
05/22/2024$49.45$48.73
-1.47%		$49.19$48.402.01 million shs$13.01 billion
05/21/2024$49.82$49.45
-0.73%		$50.11$49.282.12 million shs$13.20 billion
05/20/2024$49.79$49.82
+0.05%		$50.15$49.541.83 million shs$13.30 billion
05/17/2024$49.29$49.79
+1.01%		$50.17$49.252.53 million shs$13.29 billion
05/16/2024$49.98$49.29
-1.38%		$50.33$49.272.49 million shs$13.16 billion
05/15/2024$49.78$49.98
+0.40%		$50.55$49.352.72 million shs$13.34 billion
05/14/2024$49.79$49.78
-0.02%		$50.21$49.352.91 million shs$13.29 billion
05/13/2024$49.94$49.79
-0.30%		$50.50$49.742.00 million shs$13.29 billion
05/10/2024$50.91$49.94
-1.91%		$51.28$49.852.81 million shs$13.43 billion
05/09/2024$50.88$50.91
+0.06%		$51.64$50.613.22 million shs$13.69 billion
05/08/2024$52.51$50.88
-3.10%		$51.76$49.896.41 million shs$13.68 billion
05/07/2024$52.42$52.51
+0.17%		$52.90$52.352.86 million shs$14.12 billion
05/06/2024$51.54$52.42
+1.71%		$52.85$52.012.49 million shs$14.10 billion
05/03/2024$51.07$51.55
+0.94%		$51.64$50.622.78 million shs$13.86 billion
05/02/2024$50.72$51.07
+0.69%		$51.66$50.872.21 million shs$13.74 billion
05/01/2024$51.32$50.72
-1.17%		$51.26$49.972.40 million shs$13.64 billion
04/30/2024$53.51$51.32
-4.09%		$53.15$51.282.51 million shs$13.80 billion
04/29/2024$53.26$53.51
+0.47%		$53.57$52.901.37 million shs$14.39 billion
04/26/2024$53.17$53.26
+0.17%		$53.47$52.641.14 million shs$14.32 billion
04/25/2024$52.90$53.17
+0.51%		$53.45$52.331.57 million shs$14.30 billion
04/24/2024$52.77$52.90
+0.25%		$53.06$52.382.12 million shs$14.23 billion
04/23/2024$52.18$52.77
+1.13%		$52.90$51.451.63 million shs$14.19 billion
04/22/2024$51.98$52.18
+0.38%		$52.63$51.222.05 million shs$14.03 billion
04/19/2024$51.53$51.98
+0.87%		$52.50$51.311.84 million shs$13.98 billion
04/18/2024$51.75$51.53
-0.43%		$52.39$51.241.96 million shs$13.86 billion
04/17/2024$52.30$51.75
-1.05%		$52.70$51.272.63 million shs$13.92 billion
04/16/2024$52.58$52.30
-0.53%		$52.52$51.163.25 million shs$14.07 billion
04/15/2024$53.74$52.58
-2.16%		$54.22$52.163.77 million shs$14.14 billion
04/12/2024$54.86$53.76
-2.01%		$55.77$53.583.58 million shs$14.46 billion
04/11/2024$55.52$54.86
-1.19%		$55.61$54.162.72 million shs$14.75 billion
04/10/2024$55.56$55.52
-0.07%		$55.94$54.973.21 million shs$14.93 billion
04/09/2024$55.36$55.56
+0.37%		$55.63$54.582.81 million shs$14.94 billion
04/08/2024$55.27$55.36
+0.15%		$55.53$54.731.66 million shs$14.89 billion
04/05/2024$54.48$55.26
+1.43%		$55.52$54.442.16 million shs$14.86 billion
04/04/2024$54.12$54.48
+0.67%		$54.62$54.062.27 million shs$14.65 billion
04/03/2024$52.51$54.12
+3.06%		$54.12$52.512.91 million shs$14.55 billion
04/02/2024$52.10$52.51
+0.79%		$52.51$51.703.77 million shs$14.12 billion
I left my hedge fund and built a stock prediction system (Ad)

I Built A Stock Prediction System Based on Underlying Reason Stocks Rise And Fall… Here’s the story… In 2016 I walked away from my former hedge fund… It was my first crack at being a “stay-at-home trader” I no longer had 8+ monitors… I didn’t have millions of dollars to trade with… And I no longer had access to their highly specialized trading software… But I knew what capabilities that software had. So, I took the essence of it, simplified it and built a stock prediction system. After many attempts, I was able to create a one-screen trading platform…

If you’d like to see what Platform X is all about, follow this link here.
04/01/2024$51.90$52.10
+0.39%		$52.39$51.623.48 million shs$14.01 billion
03/29/2024$51.90$51.90$52.06$51.623.31 million shs$13.96 billion
03/28/2024$51.37$51.90
+1.04%		$52.06$51.623.09 million shs$13.96 billion
03/27/2024$51.20$51.37
+0.32%		$51.52$50.922.99 million shs$13.81 billion
03/26/2024$51.73$51.20
-1.01%		$51.92$51.183.05 million shs$13.77 billion
03/25/2024$50.95$51.73
+1.52%		$51.90$51.134.02 million shs$13.91 billion
03/22/2024$51.49$50.95
-1.05%		$51.69$50.852.85 million shs$13.73 billion
03/21/2024$51.47$51.49
+0.04%		$52.09$51.413.25 million shs$13.88 billion
03/20/2024$51.03$51.47
+0.86%		$51.74$50.513.40 million shs$13.87 billion
03/19/2024$50.60$51.03
+0.85%		$51.21$50.474.03 million shs$13.75 billion
03/18/2024$50.46$50.60
+0.28%		$50.82$50.203.08 million shs$13.64 billion
03/15/2024$50.88$50.46
-0.82%		$51.13$50.1714.06 million shs$13.60 billion
03/14/2024$51.74$50.88
-1.67%		$51.72$50.763.87 million shs$13.71 billion
03/13/2024$50.88$51.74
+1.69%		$51.91$51.093.13 million shs$13.94 billion
03/12/2024$50.62$50.88
+0.51%		$50.90$50.193.27 million shs$13.71 billion
03/11/2024$49.46$50.62
+2.35%		$50.78$48.993.14 million shs$13.64 billion
03/08/2024$49.20$49.46
+0.52%		$49.89$49.294.45 million shs$13.33 billion
03/07/2024$49.48$49.20
-0.57%		$49.86$49.196.12 million shs$13.26 billion
03/06/2024$48.76$49.48
+1.49%		$50.09$49.203.05 million shs$13.34 billion
03/05/2024$48.88$48.76
-0.25%		$49.30$48.562.82 million shs$13.14 billion
03/04/2024$50.40$48.88
-3.03%		$50.26$48.814.32 million shs$13.17 billion
03/01/2024$49.40$50.39
+2.00%		$50.72$49.463.70 million shs$13.58 billion
02/29/2024$47.85$49.40
+3.24%		$49.53$47.674.84 million shs$13.48 billion
02/28/2024$46.06$47.85
+3.89%		$48.23$45.555.72 million shs$13.06 billion
02/27/2024$45.97$46.06
+0.21%		$46.64$45.893.74 million shs$12.57 billion

Related Companies:
This page (NYSE:OVV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics