Get the Stockscreener App
58.56
1.31%
-0.73
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ovintiv Inc Stock (OVV) Price History
The historical daily chart and data for Ovintiv Inc stock (OVV), adjusted for splits and dividends, show that the latest closing stock price as of June 05, 2026, is $58.56.
- Ovintiv Inc all-time high stock price is $71.55, occurred on January 11, 2018.
- The lowest Ovintiv Inc stock price recorded was $2.10 on March 18, 2020. Since then, Ovintiv Inc's stock price has risen over 2,689% to $58.56 now.
- The 52-week high stock price for OVV is $63.46, representing a 8.37% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for OVV is $35.47, indicating a -39.43% decrease from the current share price, occurred on November 05, 2025.
- The closing price of Ovintiv Inc (OVV) stock in the beginning of 2025 was $35.10. The stock closed the year at $50.71, a gain of over 44.47% for the year.
The table below shows more information about OVV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $59.03 | $58.42 | $0.615 | 41,432.0 | -1.21% |
| Jun 04, 2026 | $59.64 | $58.14 | $1.50 | 2,524,808.0 | +0.08% |
| Jun 03, 2026 | $59.91 | $58.46 | $1.45 | 2,569,269.0 | +1.20% |
| Jun 02, 2026 | $58.90 | $57.97 | $0.935 | 1,965,167.0 | +0.69% |
| Jun 01, 2026 | $58.77 | $56.82 | $1.95 | 2,883,662.0 | +3.75% |
| May 29, 2026 | $56.04 | $54.85 | $1.19 | 4,061,666.0 | +0.41% |
| May 28, 2026 | $56.50 | $55.45 | $1.05 | 3,535,297.0 | +0.31% |
| May 27, 2026 | $56.38 | $54.64 | $1.74 | 3,703,320.0 | -1.47% |
| May 26, 2026 | $58.57 | $56.37 | $2.20 | 3,345,965.0 | -3.86% |
| May 22, 2026 | $59.15 | $58.16 | $0.995 | 2,297,450.0 | -0.22% |
| May 21, 2026 | $60.71 | $58.20 | $2.51 | 2,643,486.0 | -1.11% |
| May 20, 2026 | $62.16 | $59.34 | $2.82 | 4,484,615.0 | -2.23% |
| May 19, 2026 | $61.21 | $59.64 | $1.57 | 3,634,962.0 | +1.43% |
| May 18, 2026 | $60.81 | $59.19 | $1.62 | 4,133,160.0 | +0.05% |
| May 15, 2026 | $60.08 | $58.83 | $1.25 | 3,742,484.0 | +2.92% |
| May 14, 2026 | $58.42 | $57.27 | $1.15 | 3,002,917.0 | +0.88% |
| May 13, 2026 | $58.68 | $56.79 | $1.89 | 4,606,179.0 | -0.52% |
| May 12, 2026 | $59.91 | $57.38 | $2.53 | 6,988,401.0 | -1.69% |
| May 11, 2026 | $59.25 | $57.90 | $1.35 | 5,057,973.0 | +2.18% |
| May 08, 2026 | $58.74 | $57.20 | $1.54 | 4,797,334.0 | -0.82% |
| May 07, 2026 | $58.98 | $56.71 | $2.27 | 6,120,620.0 | -2.65% |
| May 06, 2026 | $61.37 | $59.41 | $1.96 | 7,057,822.0 | -5.04% |
Ovintiv Inc Stock (OVV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ovintiv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OVV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ovintiv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ovintiv Inc Stock (OVV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $59.91 | $56.82 | $3.09 | 9,984,338.0 | +4.51% |
| May, 2026 | $63.46 | $54.64 | $8.82 | 83,439,742.0 | -8.95% |
| Apr, 2026 | $61.73 | $51.03 | $10.70 | 70,084,295.0 | +3.69% |
| Mar, 2026 | $62.60 | $50.44 | $12.16 | 117,621,543.0 | +17.34% |
| Feb, 2026 | $51.60 | $41.65 | $9.95 | 111,716,535.0 | +16.38% |
| Jan, 2026 | $44.44 | $36.80 | $7.63 | 83,293,656.0 | +10.92% |
Ovintiv Inc Stock (OVV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.30 | $37.05 | $6.25 | 63,602,687.0 | -3.42% |
| Nov, 2025 | $41.13 | $35.47 | $5.66 | 76,252,489.0 | +9.20% |
| Oct, 2025 | $40.77 | $35.78 | $4.99 | 64,319,134.0 | -7.11% |
| Sep, 2025 | $44.12 | $39.55 | $4.57 | 67,071,256.0 | -4.13% |
| Aug, 2025 | $42.47 | $38.03 | $4.44 | 59,225,437.0 | +2.28% |
| Jul, 2025 | $43.28 | $38.02 | $5.26 | 71,801,223.0 | +8.23% |
| Jun, 2025 | $42.27 | $36.13 | $6.14 | 73,842,842.0 | +6.23% |
| May, 2025 | $39.67 | $33.26 | $6.41 | 96,087,630.0 | +6.67% |
| Apr, 2025 | $44.20 | $29.80 | $14.40 | 81,619,405.0 | -21.54% |
| Mar, 2025 | $45.01 | $36.62 | $8.39 | 85,715,602.0 | -1.52% |
| Feb, 2025 | $45.96 | $40.95 | $5.01 | 50,959,557.0 | +2.94% |
| Jan, 2025 | $46.35 | $40.91 | $5.44 | 48,315,417.0 | +4.25% |
Ovintiv Inc Stock (OVV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.80 | $37.30 | $8.50 | 55,058,268.0 | -12.40% |
| Nov, 2024 | $47.18 | $38.75 | $8.43 | 61,950,219.0 | +15.87% |
| Oct, 2024 | $44.02 | $37.65 | $6.37 | 64,724,966.0 | +2.32% |
| Sep, 2024 | $42.09 | $36.91 | $5.19 | 76,637,440.0 | -10.55% |
| Aug, 2024 | $46.79 | $38.99 | $7.80 | 53,391,772.0 | -7.77% |
| Jul, 2024 | $49.57 | $44.00 | $5.57 | 53,665,869.0 | -0.92% |
| Jun, 2024 | $51.59 | $45.21 | $6.38 | 69,352,995.0 | -9.29% |
| May, 2024 | $52.90 | $48.07 | $4.83 | 58,752,897.0 | +0.68% |
| Apr, 2024 | $55.95 | $51.16 | $4.79 | 53,121,320.0 | -1.12% |
| Mar, 2024 | $52.09 | $48.55 | $3.54 | 81,368,381.0 | +5.04% |
| Feb, 2024 | $49.53 | $40.55 | $8.98 | 58,471,808.0 | +16.48% |
| Jan, 2024 | $44.84 | $39.68 | $5.16 | 57,020,066.0 | -3.42% |
0.49%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):