OVV - Ovintiv Inc.
$62.77
-4.2 -6.691%
Share volume: 3,068,571
Last Updated: 09-16-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:-3.4%
Previous close$66.97
Chg-4.2
Chg%-6.27%
-------
$55.35$59.47$63.60$67.72
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $65.71 | $65.71 | $66.25 | $66.25 | $62.12 | $62.12 | $62.77 | $62.77 | 3,068,571 | 3,068,571 |
| 09-15-2026 | $65.5 | $65.5 | $67.41 | $67.41 | $65.5 | $65.5 | $66.97 | $66.97 | 2,552,455 | 2,552,455 |
| 09-14-2026 | $64.99 | $64.69 | $66.84 | $66.53 | $64.69 | $64.39 | $65.36 | $65.06 | 5,917,941 | 5,917,941 |
| 09-11-2026 | $63.76 | $63.76 | $64.05 | $64.05 | $62.79 | $62.79 | $63.69 | $63.69 | 2,774,791 | 2,774,791 |
| 09-10-2026 | $65.7 | $65.7 | $65.77 | $65.77 | $63.29 | $63.29 | $64 | $64 | 4,053,812 | 4,053,812 |
| 09-09-2026 | $65.14 | $65.14 | $65.5 | $65.5 | $64.29 | $64.29 | $64.37 | $64.37 | 2,674,755 | 2,674,755 |
| 09-08-2026 | $65.39 | $65.39 | $65.67 | $65.67 | $63.04 | $63.04 | $64.1 | $64.1 | 5,469,105 | 5,469,105 |
| 09-04-2026 | $65.5 | $65.5 | $65.55 | $65.55 | $64.25 | $64.25 | $64.76 | $64.76 | 3,589,799 | 3,573,542 |
| 09-03-2026 | $66.75 | $66.75 | $67.17 | $67.17 | $65.83 | $65.83 | $65.91 | $65.91 | 2,354,477 | 2,354,477 |
Page 1 of 1 · 9 days