Free Trial

Ovintiv (OVV) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free OVV Stock Alerts
C$67.15
+1.15 (+1.74%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Ovintiv Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
-8.13%
3 Month
Performance
+0.21%
6 Month
Performance
+12.42%
Year-To-Date
Performance
+15.46%
1 Year
Performance
+42.72%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

OVV Stock Chart for Wednesday, May, 29, 2024

OVV Chart by TradingView

Ovintiv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$66.00C$67.15
+1.74%		C$67.43C$66.0078,955 shsC$17.93 billion
05/27/2024C$65.99C$66.00
+0.02%		C$66.45C$65.8011,991 shsC$17.62 billion
05/24/2024C$66.37C$65.99
-0.57%		C$66.76C$65.7050,477 shsC$17.75 billion
05/23/2024C$66.70C$66.37
-0.49%		C$67.56C$66.1668,389 shsC$17.85 billion
05/22/2024C$67.52C$66.70
-1.21%		C$67.10C$66.1884,069 shsC$17.94 billion
05/21/2024C$67.77C$67.52
-0.37%		C$68.35C$67.2976,946 shsC$18.16 billion
05/20/2024C$67.77C$67.77C$68.25C$67.0780,835 shsC$18.23 billion
05/17/2024C$67.14C$67.77
+0.94%		C$68.25C$67.0780,835 shsC$18.23 billion
05/16/2024C$68.02C$67.14
-1.29%		C$68.51C$67.1295,484 shsC$18.06 billion
05/15/2024C$67.97C$68.02
+0.07%		C$68.83C$67.4094,295 shsC$18.29 billion
05/14/2024C$68.07C$67.97
-0.15%		C$68.50C$67.3987,842 shsC$18.28 billion
05/13/2024C$68.28C$68.07
-0.31%		C$69.00C$68.0166,226 shsC$18.31 billion
05/10/2024C$69.61C$68.28
-1.91%		C$70.02C$68.17154,257 shsC$18.36 billion
05/09/2024C$69.86C$69.61
-0.36%		C$70.68C$69.43110,000 shsC$18.72 billion
05/08/2024C$72.03C$69.86
-3.01%		C$71.00C$68.60245,580 shsC$18.79 billion
05/07/2024C$71.63C$72.03
+0.56%		C$72.55C$71.4468,061 shsC$19.37 billion
05/06/2024C$70.44C$71.63
+1.69%		C$72.15C$70.8779,879 shsC$19.26 billion
05/03/2024C$69.86C$70.44
+0.83%		C$70.51C$69.0198,865 shsC$18.94 billion
05/02/2024C$69.79C$69.86
+0.10%		C$70.83C$69.7174,551 shsC$18.79 billion
05/01/2024C$70.62C$69.79
-1.18%		C$70.57C$68.80138,277 shsC$18.77 billion
04/30/2024C$73.09C$70.62
-3.38%		C$73.00C$70.60118,370 shsC$18.99 billion
04/29/2024C$72.78C$73.09
+0.43%		C$73.10C$72.3153,515 shsC$19.66 billion
04/26/2024C$72.59C$72.78
+0.26%		C$73.08C$72.0356,067 shsC$19.57 billion
04/25/2024C$72.49C$72.59
+0.14%		C$73.22C$71.7962,964 shsC$19.52 billion
04/24/2024C$72.08C$72.49
+0.57%		C$72.70C$71.86111,617 shsC$19.50 billion
04/23/2024C$71.48C$72.08
+0.84%		C$72.25C$70.5464,391 shsC$19.39 billion
04/22/2024C$71.50C$71.48
-0.03%		C$72.03C$70.4679,985 shsC$19.22 billion
04/19/2024C$70.99C$71.50
+0.72%		C$72.05C$70.5152,963 shsC$19.23 billion
04/18/2024C$71.30C$70.99
-0.43%		C$72.06C$70.6171,813 shsC$19.09 billion
04/17/2024C$72.27C$71.30
-1.34%		C$72.65C$70.81116,459 shsC$19.18 billion
04/16/2024C$72.48C$72.27
-0.29%		C$72.53C$70.80125,877 shsC$19.44 billion
04/15/2024C$74.07C$72.48
-2.15%		C$74.50C$71.95107,225 shsC$19.49 billion
04/12/2024C$75.05C$74.07
-1.31%		C$76.63C$73.87136,764 shsC$19.92 billion
04/11/2024C$75.91C$75.05
-1.13%		C$76.04C$74.31177,854 shsC$20.18 billion
04/10/2024C$75.39C$75.91
+0.69%		C$76.34C$75.30233,767 shsC$20.42 billion
04/09/2024C$75.15C$75.39
+0.32%		C$75.49C$74.2591,344 shsC$20.28 billion
04/08/2024C$75.11C$75.15
+0.05%		C$75.39C$74.3796,256 shsC$20.21 billion
04/05/2024C$73.84C$75.11
+1.72%		C$75.42C$74.29167,213 shsC$20.20 billion
04/04/2024C$73.18C$73.84
+0.90%		C$73.85C$72.88133,281 shsC$19.86 billion
04/03/2024C$71.26C$73.18
+2.69%		C$73.23C$71.21284,894 shsC$19.68 billion
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/02/2024C$70.71C$71.26
+0.78%		C$71.26C$70.34116,651 shsC$19.17 billion
04/01/2024C$70.28C$70.71
+0.61%		C$71.08C$70.00177,663 shsC$19.02 billion
03/29/2024C$70.28C$70.28C$70.54C$70.00100,100 shsC$18.90 billion
03/28/2024C$69.73C$70.28
+0.79%		C$70.54C$70.0099,904 shsC$18.90 billion
03/27/2024C$69.56C$69.73
+0.24%		C$70.08C$69.1578,015 shsC$18.75 billion
03/26/2024C$70.28C$69.56
-1.02%		C$70.39C$69.5381,741 shsC$18.71 billion
03/25/2024C$69.35C$70.28
+1.34%		C$70.48C$69.39118,666 shsC$18.90 billion
03/22/2024C$69.67C$69.35
-0.46%		C$70.17C$69.1581,891 shsC$18.69 billion
03/21/2024C$69.39C$69.67
+0.40%		C$70.32C$69.26145,955 shsC$18.78 billion
03/20/2024C$69.18C$69.39
+0.30%		C$69.84C$68.47132,816 shsC$18.70 billion
03/19/2024C$68.51C$69.18
+0.98%		C$69.53C$68.31117,485 shsC$18.65 billion
03/18/2024C$68.36C$68.51
+0.22%		C$68.80C$68.0698,019 shsC$18.46 billion
03/15/2024C$68.86C$68.36
-0.73%		C$69.08C$67.99133,850 shsC$18.42 billion
03/14/2024C$69.69C$68.86
-1.19%		C$69.75C$68.71122,432 shsC$18.56 billion
03/13/2024C$68.61C$69.69
+1.57%		C$69.90C$68.85143,384 shsC$18.78 billion
03/12/2024C$68.26C$68.61
+0.51%		C$68.66C$67.81151,549 shsC$18.49 billion
03/11/2024C$66.75C$68.26
+2.26%		C$68.47C$66.17139,404 shsC$18.55 billion
03/08/2024C$66.22C$66.75
+0.80%		C$67.16C$66.41187,956 shsC$18.14 billion
03/07/2024C$66.90C$66.22
-1.02%		C$67.21C$66.22186,619 shsC$17.99 billion
03/06/2024C$66.29C$66.90
+0.92%		C$67.66C$66.63133,579 shsC$18.18 billion
03/05/2024C$66.35C$66.29
-0.09%		C$66.96C$65.88171,299 shsC$18.01 billion
03/04/2024C$68.32C$66.35
-2.88%		C$68.21C$66.28145,972 shsC$18.03 billion
03/01/2024C$67.01C$68.32
+1.95%		C$68.75C$67.01216,658 shsC$18.56 billion
02/29/2024C$64.95C$67.01
+3.17%		C$67.21C$64.83191,070 shsC$18.21 billion
02/28/2024C$62.31C$64.95
+4.24%		C$65.42C$61.82254,316 shsC$17.65 billion

Related Companies:
This page (TSE:OVV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace