MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OVV — Ovintiv Inc.
NYSEOvintiv Inc.
$61.44
-0.04(-0.07%)
- O
- 61.95
- H
- 62.37
- L
- 60.91
- V
- 2.98M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$61.44
Period Return+77.21%
Period High$67.51
Period Low$32.91
Avg Daily Volume3.69M
Total Trading Days365
OVV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $61.95 | $62.37 | $60.91 | $61.44 | $-0.04 | -0.07% | 2,978,070 | $61.38 | $60.91 $62.37 |
| Oct 6, 2026 | $60.48 | $61.89 | $60.14 | $61.48 | +$0.53 | +0.87% | 2,255,311 | $61.51 | $60.14 $61.89 |
| Oct 5, 2026 | $60.21 | $62.09 | $59.59 | $60.95 | +$0.61 | +1.01% | 3,086,402 | $61.21 | $59.59 $62.09 |
| Oct 2, 2026 | $59.50 | $60.54 | $59.19 | $60.34 | +$0.36 | +0.60% | 2,298,094 | $60.18 | $59.19 $60.54 |
| Oct 1, 2026 | $57.86 | $60.19 | $57.68 | $59.98 | +$2.16 | +3.74% | 3,070,142 | $59.69 | $57.68 $60.19 |
| Sep 30, 2026 | $58.99 | $59.27 | $57.46 | $57.82 | $-1.01 | -1.72% | 4,435,504 | $58.21 | $57.46 $59.27 |
| Sep 29, 2026 | $58.34 | $59.32 | $58.15 | $58.83 | $-0.70 | -1.18% | 2,116,873 | $58.89 | $58.15 $59.32 |
| Sep 28, 2026 | $61.01 | $61.12 | $59.42 | $59.53 | $-0.60 | -1.00% | 2,719,607 | $59.90 | $59.42 $61.12 |
| Sep 25, 2026 | $59.30 | $60.36 | $59.30 | $60.13 | $-0.38 | -0.63% | 2,830,807 | $59.99 | $59.30 $60.36 |
| Sep 24, 2026 | $60.55 | $61.11 | $59.80 | $60.51 | +$0.78 | +1.31% | 2,701,006 | $60.50 | $59.80 $61.11 |
| Sep 23, 2026 | $59.33 | $60.78 | $58.83 | $59.73 | +$0.91 | +1.55% | 2,815,903 | $59.93 | $58.83 $60.78 |
| Sep 22, 2026 | $59.05 | $59.95 | $58.59 | $58.82 | $-1.36 | -2.26% | 3,139,930 | $59.27 | $58.59 $59.95 |
| Sep 21, 2026 | $61.52 | $61.61 | $60.09 | $60.18 | $-2.19 | -3.51% | 2,509,953 | $60.39 | $60.09 $61.61 |
| Sep 18, 2026 | $62.97 | $63.01 | $62.28 | $62.37 | $-0.62 | -0.98% | 6,288,261 | $62.43 | $62.28 $63.01 |
| Sep 17, 2026 | $62.13 | $63.36 | $62.00 | $62.99 | +$0.22 | +0.35% | 3,243,070 | $62.94 | $62.00 $63.36 |
| Sep 16, 2026 | $65.71 | $66.25 | $62.12 | $62.77 | $-4.20 | -6.27% | 3,082,588 | $63.16 | $62.12 $66.25 |
| Sep 15, 2026 | $65.50 | $67.41 | $65.50 | $66.97 | +$1.61 | +2.46% | 2,540,550 | $66.82 | $65.50 $67.41 |
| Sep 14, 2026 | $64.99 | $66.84 | $64.69 | $65.36 | +$1.67 | +2.62% | 5,874,950 | $65.58 | $64.69 $66.84 |
| Sep 11, 2026 | $63.76 | $64.05 | $62.79 | $63.69 | $-0.31 | -0.48% | 2,774,794 | $63.46 | $62.79 $64.05 |
| Sep 10, 2026 | $65.70 | $65.77 | $63.29 | $64.00 | $-0.37 | -0.57% | 4,053,813 | $64.16 | $63.29 $65.77 |
| Sep 9, 2026 | $65.14 | $65.50 | $64.29 | $64.37 | +$0.27 | +0.42% | 2,674,756 | $64.60 | $64.29 $65.50 |
| Sep 8, 2026 | $65.39 | $65.67 | $63.04 | $64.10 | $-0.66 | -1.02% | 5,469,106 | $64.14 | $63.04 $65.67 |
| Sep 4, 2026 | $65.50 | $65.55 | $64.25 | $64.76 | $-1.15 | -1.74% | 3,589,800 | $64.79 | $64.25 $65.55 |
| Sep 3, 2026 | $66.75 | $67.17 | $65.83 | $65.91 | $-1.00 | -1.49% | 2,354,479 | $66.22 | $65.83 $67.17 |
| Sep 2, 2026 | $65.92 | $67.51 | $65.92 | $66.91 | +$0.33 | +0.50% | 2,407,546 | $66.89 | $65.92 $67.51 |
| Sep 1, 2026 | $66.65 | $66.65 | $65.55 | $66.58 | +$0.93 | +1.42% | 2,285,884 | $66.34 | $65.55 $66.65 |
| Aug 31, 2026 | $66.22 | $66.64 | $64.94 | $65.65 | +$1.06 | +1.64% | 2,571,922 | $65.50 | $64.94 $66.64 |
| Aug 28, 2026 | $65.45 | $65.62 | $63.92 | $64.59 | $-0.59 | -0.91% | 2,170,654 | $64.48 | $63.92 $65.62 |
| Aug 27, 2026 | $65.17 | $65.71 | $63.84 | $65.18 | +$0.66 | +1.02% | 2,915,858 | $65.05 | $63.84 $65.71 |
| Aug 26, 2026 | $63.46 | $65.15 | $63.15 | $64.52 | +$0.12 | +0.19% | 2,183,482 | $64.57 | $63.15 $65.15 |