OVV - Ovintiv Inc.
52.25
-0.380 -0.727%
Share volume: 4,806,908
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$52.63
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $53.00 | $53.00 | $53.31 | $53.31 | $51.83 | $51.83 | $52.25 | $52.25 | 4,806,908 | $4,806,908.00 |
| 03-05-2026 | $52.16 | $52.16 | $53.15 | $53.15 | $52.04 | $52.04 | $52.63 | $52.63 | 4,384,085 | $4,384,085.00 |
| 03-04-2026 | $51.07 | $51.07 | $51.85 | $51.85 | $50.44 | $50.44 | $51.72 | $51.72 | 4,222,493 | $4,222,493.00 |
| 03-03-2026 | $52.80 | $52.80 | $53.21 | $53.21 | $50.90 | $50.90 | $51.79 | $51.79 | 5,004,774 | $5,004,774.00 |
| 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 |