OVV - Ovintiv Inc.
52.81
-2.910 -5.510%
Share volume: 3,814,442
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$55.72
-2.91
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $52.51 | $52.51 | $53.04 | $53.04 | $51.03 | $51.03 | $52.81 | $52.81 | 3,814,442 | $3,795,629.00 |
| 04-16-2026 | $55.07 | $55.07 | $56.26 | $56.26 | $55.07 | $55.07 | $55.72 | $55.72 | 2,992,753 | $2,992,753.00 |
| 04-15-2026 | $54.40 | $54.40 | $55.59 | $55.59 | $54.18 | $54.18 | $55.04 | $55.04 | 2,090,417 | $2,090,417.00 |
| 04-14-2026 | $55.54 | $55.54 | $55.78 | $55.78 | $54.42 | $54.42 | $54.80 | $54.80 | 3,527,098 | $3,527,098.00 |
| 04-13-2026 | $57.03 | $57.03 | $57.14 | $57.14 | $55.73 | $55.73 | $56.35 | $56.35 | 2,850,983 | $2,850,983.00 |
| 04-10-2026 | $55.58 | $55.58 | $56.94 | $56.94 | $55.58 | $55.58 | $56.09 | $56.09 | 2,855,494 | $2,855,494.00 |
| 04-09-2026 | $57.12 | $57.12 | $57.89 | $57.89 | $55.54 | $55.54 | $56.16 | $56.16 | 4,387,204 | $4,387,204.00 |
| 04-08-2026 | $56.57 | $56.57 | $57.27 | $57.27 | $55.41 | $55.41 | $56.78 | $56.78 | 5,037,068 | $5,037,068.00 |
| 04-07-2026 | $59.88 | $59.88 | $61.30 | $61.30 | $59.71 | $59.71 | $60.73 | $60.73 | 4,499,435 | $4,499,435.00 |
| 04-06-2026 | $59.27 | $59.27 | $59.46 | $59.46 | $58.80 | $58.80 | $59.42 | $59.42 | 2,797,592 | $2,797,592.00 |