OVV - Ovintiv Inc.
51.79
-0.370 -0.714%
Share volume: 4,987,534
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$52.16
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $52.80 | $52.80 | $53.21 | $53.21 | $50.90 | $50.90 | $51.79 | $51.79 | 4,987,534 | $4,987,534.00 |
| 03-02-2026 | $52.39 | $52.39 | $52.39 | $52.39 | $50.70 | $50.70 | $52.16 | $52.16 | 6,153,614 | $6,153,614.00 |
| 02-27-2026 | $49.99 | $49.99 | $50.76 | $50.76 | $49.07 | $49.07 | $50.59 | $50.59 | 3,863,333 | $3,863,333.00 |
| 02-26-2026 | $48.49 | $48.49 | $50.19 | $50.19 | $47.95 | $47.95 | $49.44 | $49.44 | 5,880,959 | $5,880,959.00 |
| 02-25-2026 | $50.20 | $50.20 | $50.51 | $50.51 | $48.61 | $48.61 | $49.33 | $49.33 | 4,889,735 | $4,889,735.00 |
| 02-24-2026 | $51.35 | $51.35 | $51.60 | $51.60 | $49.35 | $49.35 | $50.09 | $50.09 | 9,320,200 | $9,320,200.00 |
| 02-23-2026 | $50.55 | $50.55 | $50.87 | $50.87 | $50.04 | $50.04 | $50.83 | $50.83 | 5,431,535 | $5,431,535.00 |
| 02-20-2026 | $50.63 | $50.63 | $50.90 | $50.90 | $49.68 | $49.68 | $50.58 | $50.58 | 3,877,440 | $3,877,440.00 |
| 02-19-2026 | $49.49 | $49.49 | $51.23 | $51.23 | $49.49 | $49.49 | $50.67 | $50.67 | 6,992,970 | $6,992,970.00 |
| 02-18-2026 | $48.01 | $48.01 | $49.23 | $49.23 | $47.16 | $47.16 | $49.08 | $49.08 | 7,835,312 | $7,835,312.00 |