NYSE - Nasdaq Real Time Price
USD
Ovintiv Inc. (OVV)
72.50
+0.93
(+1.30%)
As of 2:58:16 PM EDT. Market Open.
Trade Ovintiv on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.16
72.60
71.69
72.50
72.50
1,330,375
Oct 29, 2026
71.98
72.46
70.29
71.57
71.57
2,715,200
Oct 28, 2026
71.72
72.44
71.28
71.34
71.34
2,919,900
Oct 27, 2026
72.48
73.10
70.66
71.13
71.13
2,718,100
Oct 26, 2026
71.78
73.62
71.34
72.55
72.55
2,916,300
Oct 23, 2026
69.87
73.00
69.67
72.27
72.27
3,098,900
Oct 22, 2026
70.75
70.75
67.98
69.30
69.30
4,285,000
Oct 21, 2026
69.98
70.67
69.37
69.86
69.86
3,663,800
Oct 20, 2026
70.95
70.98
68.34
70.29
70.29
3,161,600
Oct 19, 2026
69.01
70.14
68.75
70.04
70.04
2,774,500
Oct 16, 2026
66.75
69.37
66.08
69.33
69.33
3,554,900
Oct 15, 2026
66.93
67.06
65.66
66.13
66.13
4,032,300
Oct 14, 2026
66.73
67.50
66.49
66.75
66.75
3,605,600
Oct 13, 2026
65.75
66.76
65.17
66.66
66.66
3,495,700
Oct 12, 2026
65.08
65.67
64.79
65.12
65.12
3,116,100
Oct 9, 2026
63.40
64.76
63.26
63.88
63.88
3,149,500
Oct 8, 2026
62.86
63.80
62.61
63.37
63.37
3,016,100
Oct 7, 2026
61.95
62.37
60.91
61.44
61.44
3,029,500
Oct 6, 2026
60.48
61.89
60.14
61.48
61.48
2,255,100
Oct 5, 2026
60.21
62.09
59.59
60.95
60.95
3,086,400
Oct 2, 2026
59.50
60.54
59.19
60.34
60.34
2,298,100
Oct 1, 2026
57.86
60.19
57.68
59.98
59.98
3,070,100
Sep 30, 2026
58.99
59.27
57.46
57.82
57.82
4,435,500
Sep 29, 2026
58.34
59.32
58.15
58.83
58.83
2,116,800
Sep 28, 2026
61.01
61.12
59.42
59.53
59.53
2,719,600
Sep 25, 2026
59.30
60.36
59.30
60.13
60.13
2,830,800
Sep 24, 2026
60.55
61.11
59.80
60.51
60.51
2,701,000
Sep 23, 2026
59.33
60.78
58.83
59.73
59.73
2,815,900
Sep 22, 2026
59.05
59.95
58.59
58.82
58.82
3,139,900
Sep 21, 2026
61.52
61.61
60.09
60.18
60.18
2,509,900
Sep 18, 2026
62.97
63.01
62.28
62.37
62.37
6,288,300
Sep 17, 2026
62.13
63.36
62.00
62.99
62.99
3,243,100
Sep 16, 2026
65.71
66.25
62.12
62.77
62.77
3,082,600
Sep 15, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
65.50
67.41
65.50
66.97
66.97
2,552,400
Sep 14, 2026
64.99
66.84
64.69
65.36
65.06
5,917,900
Sep 11, 2026
63.76
64.05
62.79
63.69
63.40
2,774,800
Sep 10, 2026
65.70
65.77
63.29
64.00
63.71
4,053,600
Sep 9, 2026
65.14
65.50
64.29
64.37
64.07
2,674,600
Sep 8, 2026
65.39
65.67
63.04
64.10
63.81
5,469,100
Sep 4, 2026
65.50
65.55
64.25
64.76
64.46
3,589,700
Sep 3, 2026
66.75
67.17
65.83
65.91
65.61
2,354,200
Sep 2, 2026
65.92
67.51
65.92
66.91
66.60
2,415,400
Sep 1, 2026
66.65
66.65
65.55
66.58
66.27
2,285,900
Aug 31, 2026
66.22
66.64
64.94
65.65
65.35
2,571,700
Aug 28, 2026
65.45
65.62
63.92
64.59
64.29
2,170,700
Aug 27, 2026
65.17
65.71
63.84
65.18
64.88
2,915,900
Aug 26, 2026
63.46
65.15
63.15
64.52
64.22
2,183,500
Aug 25, 2026
64.52
65.48
64.10
64.40
64.10
2,787,900
Aug 24, 2026
66.28
66.75
64.84
65.92
65.62
2,943,300
Aug 21, 2026
66.95
67.44
66.14
66.82
66.51
3,089,200
Aug 20, 2026
66.70
67.39
66.21
66.70
66.39
4,817,300
Aug 19, 2026
65.75
66.43
65.36
65.56
65.26
3,559,700
Aug 18, 2026
65.00
65.43
63.89
65.02
64.72
4,854,700
Aug 17, 2026
63.31
63.96
62.74
63.85
63.56
5,379,300
Aug 14, 2026
63.03
63.57
62.63
63.02
62.73
3,225,100
Aug 13, 2026
62.15
62.73
61.30
62.31
62.02
2,957,000
Aug 12, 2026
63.11
63.76
62.79
63.20
62.91
4,426,400
Aug 11, 2026
63.31
64.22
63.01
63.45
63.16
3,234,300
Aug 10, 2026
60.41
63.69
60.39
63.56
63.27
3,764,400
Aug 7, 2026
59.16
60.30
58.84
59.36
59.09
2,196,200
Aug 6, 2026
59.43
60.00
58.58
59.86
59.59
3,499,700
Aug 5, 2026
60.89
60.89
57.84
57.96
57.69
3,281,900
Aug 4, 2026
60.48
61.20
59.51
60.75
60.47
2,690,100
Aug 3, 2026
60.54
61.88
60.29
61.88
61.60
2,675,600
Jul 31, 2026
61.52
62.51
61.02
62.46
62.17
2,403,500
Jul 30, 2026
60.45
61.74
60.21
61.62
61.34
2,835,700
Jul 29, 2026
63.00
63.00
60.36
61.28
61.00
3,132,700
Jul 28, 2026
60.09
60.63
58.62
59.15
58.88
3,653,100
Jul 27, 2026
62.14
63.08
60.06
60.08
59.80
4,006,900
Jul 24, 2026
61.39
64.61
61.32
63.13
62.84
7,474,000
Jul 23, 2026
61.11
62.52
60.85
61.39
61.11
5,790,700
Jul 22, 2026
60.01
60.84
60.01
60.51
60.23
2,914,400
Jul 21, 2026
58.40
59.39
58.09
59.37
59.10
2,924,200
Jul 20, 2026
57.39
58.68
56.99
57.77
57.50
3,852,000
Jul 17, 2026
57.48
57.98
56.72
57.79
57.52
4,603,500
Jul 16, 2026
56.10
57.08
56.10
56.45
56.19
3,268,000
Jul 15, 2026
56.25
56.75
55.31
56.05
55.79
2,313,800
Jul 14, 2026
56.86
57.30
55.66
56.31
56.05
2,940,600
Jul 13, 2026
56.60
57.16
55.98
56.51
56.25
4,341,000
Jul 10, 2026
55.39
55.56
54.53
55.53
55.28
1,492,200
Jul 9, 2026
55.75
56.14
54.82
55.05
54.80
1,906,100
Jul 8, 2026
56.10
57.02
55.63
56.35
56.09
2,551,300
Jul 7, 2026
53.45
55.32
53.45
54.97
54.72
2,438,500
Jul 6, 2026
52.78
53.41
52.48
53.30
53.06
2,060,400
Jul 2, 2026
52.47
53.11
52.24
52.96
52.72
2,206,400
Jul 1, 2026
52.50
53.19
51.86
51.98
51.74
2,497,100
Jun 30, 2026
53.51
53.98
52.60
52.65
52.41
2,855,100
Jun 29, 2026
52.92
53.55
52.89
53.20
52.96
2,625,000
Jun 26, 2026
53.12
53.79
52.83
53.19
52.95
4,064,300
Jun 25, 2026
52.26
53.66
52.07
53.55
53.30
2,636,700
Jun 24, 2026
53.17
54.00
52.38
52.76
52.52
4,543,500
Jun 23, 2026
53.59
55.37
53.58
54.87
54.62
3,902,100
Jun 22, 2026
53.88
54.62
52.78
54.62
54.37
6,167,600
Jun 18, 2026
52.85
53.18
52.02
52.41
52.17
7,140,600
Jun 17, 2026
53.45
54.15
52.82
53.61
53.36
3,695,100
Jun 16, 2026
53.22
54.19
53.22
53.50
53.25
2,120,800
Jun 15, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
54.30
55.04
53.91
54.31
54.06
3,044,700
Jun 12, 2026
55.54
57.76
55.54
57.45
56.89
2,207,900
Jun 11, 2026
58.29
58.85
55.84
56.53
55.98
3,675,700
Jun 10, 2026
57.01
58.75
56.97
57.94
57.37
2,467,400
Jun 9, 2026
57.38
57.54
55.39
56.59
56.04
2,867,100
Jun 8, 2026
56.98
58.33
56.98
57.91
57.34
1,766,900
Jun 5, 2026
58.97
59.04
56.66
56.70
56.15
2,374,200
Jun 4, 2026
58.38
59.64
58.14
59.29
58.71
2,529,900
Jun 3, 2026
58.94
59.91
58.46
59.24
58.66
2,579,100
Jun 2, 2026
57.97
58.90
57.97
58.54
57.97
1,973,600
Jun 1, 2026
56.82
58.77
56.82
58.14
57.57
2,893,000
May 29, 2026
55.22
56.04
54.86
56.04
55.49
4,079,400
May 28, 2026
56.47
56.50
55.45
55.81
55.26
3,583,700
May 27, 2026
55.11
56.38
54.64
55.64
55.10
3,703,400
May 26, 2026
58.00
58.57
56.37
56.47
55.92
3,348,000
May 22, 2026
58.26
59.15
58.16
58.74
58.17
2,306,200
May 21, 2026
60.69
60.71
58.20
58.87
58.29
2,647,100
May 20, 2026
61.49
62.16
59.34
59.53
58.95
4,487,500
May 19, 2026
60.67
61.21
59.64
60.89
60.29
3,644,900
May 18, 2026
59.62
60.81
59.19
60.03
59.44
4,133,200
May 15, 2026
59.00
60.08
58.83
60.00
59.41
3,745,500
May 14, 2026
57.61
58.42
57.27
58.30
57.73
3,003,200
May 13, 2026
58.62
58.68
56.79
57.79
57.22
4,628,300
May 12, 2026
59.91
59.91
57.38
58.09
57.52
6,993,700
May 11, 2026
58.87
59.25
57.90
59.09
58.51
5,238,100
May 8, 2026
58.74
58.74
57.20
57.83
57.26
4,801,800
May 7, 2026
58.49
58.98
56.71
58.31
57.74
6,165,900
May 6, 2026
60.20
61.37
59.41
59.90
59.31
7,110,000
May 5, 2026
62.60
63.46
62.21
63.08
62.46
3,854,600
May 4, 2026
61.20
63.00
60.70
62.93
62.31
3,697,100
May 1, 2026
60.89
61.31
59.34
60.85
60.25
2,762,400
Apr 30, 2026
60.16
61.73
60.00
61.55
60.95
3,786,700
Apr 29, 2026
59.29
61.19
58.95
61.09
60.49
3,580,200
Apr 28, 2026
58.22
58.49
57.34
58.46
57.89
5,321,500
Apr 27, 2026
56.48
57.31
56.27
56.94
56.38
3,988,100
Apr 24, 2026
56.16
56.56
55.42
55.73
55.18
2,562,600
Apr 23, 2026
56.23
56.81
55.69
56.58
56.03
2,417,100
Apr 22, 2026
55.23
55.80
54.91
55.79
55.24
3,218,300
Apr 21, 2026
53.45
54.99
53.28
54.91
54.37
2,291,500
Apr 20, 2026
53.49
53.81
52.83
53.45
52.93
2,622,100
Apr 17, 2026
52.51
53.04
51.03
52.81
52.29
3,814,300
Apr 16, 2026
55.07
56.26
55.07
55.72
55.17
2,992,600
Apr 15, 2026
54.40
55.59
54.18
55.04
54.50
2,090,400
Apr 14, 2026
55.54
55.78
54.42
54.80
54.26
3,526,900
Apr 13, 2026
57.03
57.14
55.73
56.35
55.80
2,850,800
Apr 10, 2026
55.58
56.94
55.58
56.09
55.54
2,855,500
Apr 9, 2026
57.12
57.89
55.54
56.16
55.61
4,387,200
Apr 8, 2026
56.57
57.27
55.41
56.78
56.22
5,037,000
Apr 7, 2026
59.88
61.30
59.71
60.73
60.14
4,499,400
Apr 6, 2026
59.27
59.46
58.80
59.42
58.84
2,797,600
Apr 2, 2026
59.42
60.37
58.30
59.18
58.60
2,754,800
Apr 1, 2026
57.87
58.77
56.64
57.42
56.86
3,548,200
Mar 31, 2026
60.76
61.54
57.79
59.36
58.78
4,952,400
Mar 30, 2026
61.68
62.37
60.30
60.65
60.06
4,611,400
Mar 27, 2026
61.79
62.60
61.20
62.08
61.47
3,912,800
Mar 26, 2026
60.50
61.94
60.45
61.26
60.66
3,127,600
Mar 25, 2026
58.09
60.15
57.64
60.14
59.55
3,652,300
Mar 24, 2026
57.83
59.44
57.65
58.97
58.39
4,013,600
Mar 23, 2026
55.74
57.71
55.56
56.94
56.38
5,136,600
Mar 20, 2026
57.44
58.00
56.71
56.97
56.41
17,590,200
Mar 19, 2026
56.38
57.65
56.18
56.98
56.42
4,172,200
Mar 18, 2026
55.85
56.38
55.23
56.03
55.48
5,020,100
Mar 17, 2026
55.24
56.18
54.98
55.44
54.90
3,532,800
Mar 16, 2026
54.83
55.69
54.17
54.84
54.30
3,451,700
Mar 13, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
54.42
55.48
54.14
55.33
54.79
3,767,400
Mar 12, 2026
55.15
55.85
54.81
54.93
54.10
4,861,800
Mar 11, 2026
52.91
55.14
52.91
55.06
54.22
4,930,500
Mar 10, 2026
52.90
54.29
52.47
52.90
52.10
6,613,500
Mar 9, 2026
52.66
54.40
52.66
53.72
52.90
9,720,100
Mar 6, 2026
53.00
53.31
51.83
52.25
51.46
4,820,300
Mar 5, 2026
52.16
53.15
52.04
52.63
51.83
4,384,000
Mar 4, 2026
51.07
51.85
50.44
51.72
50.93
4,222,500
Mar 3, 2026
52.80
53.21
50.90
51.79
51.00
5,004,800
Mar 2, 2026
52.39
52.39
50.70
52.16
51.37
6,153,300
Feb 27, 2026
49.99
50.76
49.07
50.59
49.82
3,863,200
Feb 26, 2026
48.49
50.19
47.95
49.44
48.69
5,880,900
Feb 25, 2026
50.20
50.51
48.61
49.33
48.58
4,889,700
Feb 24, 2026
51.35
51.60
49.35
50.09
49.33
9,320,200
Feb 23, 2026
50.55
50.87
50.04
50.83
50.06
5,431,500
Feb 20, 2026
50.63
50.90
49.68
50.58
49.81
3,877,300
Feb 19, 2026
49.49
51.23
49.49
50.67
49.90
6,992,900
Feb 18, 2026
48.01
49.23
47.16
49.08
48.33
7,835,200
Feb 17, 2026
47.16
47.50
45.08
46.08
45.38
4,579,800
Feb 13, 2026
45.75
47.31
45.75
46.93
46.22
4,235,200
Feb 12, 2026
47.36
47.85
44.66
45.97
45.27
6,781,200
Feb 11, 2026
47.54
48.17
46.94
47.80
47.07
3,804,000
Feb 10, 2026
47.04
47.17
46.45
46.63
45.92
3,228,500
Feb 9, 2026
46.27
47.31
46.07
47.01
46.30
5,088,700
Feb 6, 2026
45.17
46.73
44.99
46.53
45.82
3,994,800
Feb 5, 2026
45.48
45.71
44.07
44.88
44.20
4,847,400
Feb 4, 2026
44.40
46.24
43.91
46.11
45.41
6,738,800
Feb 3, 2026
43.12
44.49
42.65
44.11
43.44
14,168,100
Feb 2, 2026
41.70
42.86
41.65
42.48
41.83
6,310,900
Jan 30, 2026
43.36
44.44
42.55
43.47
42.81
4,544,400
Jan 29, 2026
43.73
44.42
43.16
43.47
42.81
6,178,700
Jan 28, 2026
43.11
43.41
42.37
42.76
42.11
3,746,400
Jan 27, 2026
41.63
42.85
41.55
42.77
42.12
4,237,500
Jan 26, 2026
41.27
41.41
40.04
41.36
40.73
4,836,300
Jan 23, 2026
41.65
42.00
40.78
41.02
40.40
4,401,100
Jan 22, 2026
40.58
41.11
40.43
40.72
40.10
3,741,000
Jan 21, 2026
40.44
41.71
39.97
40.80
40.18
4,497,000
Jan 20, 2026
40.00
40.51
39.32
39.56
38.96
2,928,500
Jan 16, 2026
40.15
40.29
39.50
39.69
39.09
2,496,100
Jan 15, 2026
39.75
40.58
39.03
39.95
39.34
4,147,900
Jan 14, 2026
39.81
41.18
39.75
40.36
39.75
4,582,400
Jan 13, 2026
39.46
40.53
39.35
39.52
38.92
4,298,600
Jan 12, 2026
39.05
39.37
38.59
38.96
38.37
2,991,500
Jan 9, 2026
39.00
39.10
38.29
38.67
38.08
2,666,900
Jan 8, 2026
37.50
39.69
37.26
38.68
38.09
5,760,300
Jan 7, 2026
37.84
37.85
36.81
36.98
36.42
3,571,700
Jan 6, 2026
38.80
39.02
37.60
37.73
37.16
5,320,600
Jan 5, 2026
40.81
40.87
38.08
38.79
38.20
5,264,400
Jan 2, 2026
39.10
40.65
38.80
40.49
39.87
3,157,300
Dec 31, 2025
39.53
39.67
38.97
39.19
38.59
1,966,900
Dec 30, 2025
39.05
39.74
39.04
39.56
38.96
2,482,800
Dec 29, 2025
38.42
38.81
38.21
38.79
38.20
2,723,000
Dec 26, 2025
37.92
38.29
37.66
37.97
37.39
1,421,600
Dec 24, 2025
38.03
38.31
37.64
38.05
37.47
1,277,000
Dec 23, 2025
38.04
38.37
37.83
38.02
37.44
3,424,200
Dec 22, 2025
38.41
38.93
37.80
37.89
37.31
2,471,900
Dec 19, 2025
37.18
37.92
37.17
37.39
36.82
4,844,600
Dec 18, 2025
38.77
38.77
37.05
37.11
36.55
3,272,900
Dec 17, 2025
37.50
38.86
37.46
38.82
38.23
4,132,000
Dec 16, 2025
38.68
38.73
37.14
37.28
36.71
4,730,700
Dec 15, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
40.15
40.19
38.62
39.24
38.64
3,669,200
Dec 12, 2025
41.03
41.11
40.30
40.34
39.43
2,819,400
Dec 11, 2025
41.22
41.37
40.30
40.49
39.58
2,273,600
Dec 10, 2025
41.52
41.81
40.79
41.66
40.72
2,993,900
Dec 9, 2025
41.81
42.20
41.13
41.43
40.50
2,771,600
Dec 8, 2025
41.83
42.71
41.58
41.85
40.91
2,461,200
Dec 5, 2025
42.21
43.30
42.21
42.28
41.33
2,944,600
Dec 4, 2025
42.22
42.75
42.11
42.28
41.33
3,118,900
Dec 3, 2025
41.15
42.40
40.89
42.32
41.37
3,052,400
Dec 2, 2025
41.38
41.45
40.71
40.75
39.83
2,930,800
Dec 1, 2025
40.99
42.06
40.68
41.58
40.64
3,863,400
Nov 28, 2025
40.41
41.13
40.27
40.96
40.04
1,143,200
Nov 26, 2025
39.28
40.83
39.04
40.45
39.54
3,335,300
Nov 25, 2025
39.19
39.45
38.62
39.03
38.15
2,404,400
Nov 24, 2025
38.89
39.71
38.30
39.58
38.69
2,603,800
Nov 21, 2025
38.62
39.27
37.87
38.97
38.09
3,048,100
Nov 20, 2025
39.52
40.69
38.54
38.56
37.69
4,204,800
Nov 19, 2025
37.96
39.24
37.68
39.15
38.27
2,808,500
Nov 18, 2025
37.88
39.39
37.76
39.08
38.20
4,079,500
Nov 17, 2025
39.02
39.11
38.01
38.20
37.34
2,761,600
Nov 14, 2025
38.81
39.30
38.18
39.15
38.27
4,188,800
Nov 13, 2025
38.12
39.37
38.10
38.81
37.94
3,938,300
Nov 12, 2025
39.03
39.45
38.20
38.23
37.37
3,732,500
Nov 11, 2025
39.19
39.79
39.01
39.43
38.54
3,787,200
Nov 10, 2025
39.07
39.15
38.21
38.85
37.98
3,947,200
Nov 7, 2025
37.58
38.94
37.38
38.86
37.98
6,216,900
Nov 6, 2025
37.06
38.03
36.87
37.56
36.71
5,229,400
Nov 5, 2025
36.04
38.94
35.47
36.64
35.81
12,787,100
Nov 4, 2025
36.62
37.38
36.36
37.29
36.45
3,235,000
Nov 3, 2025
37.36
37.77
36.78
37.54
36.69
3,015,000
Oct 31, 2025
37.14
37.65
36.77
37.51
36.67
2,336,600
Oct 30, 2025
36.71
37.42
36.61
36.89
36.06
2,008,900
