Free Trial

Ovintiv (OVV) Stock Chart & Stock Price History

→ This indicator is great for calling bottoms (From WealthPress) (Ad)
Free OVV Stock Alerts
C$70.40
+1.57 (+2.28%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Ovintiv Stock Price Performance

5 Day
Performance
+6.68%
1 Month
Performance
-0.31%
3 Month
Performance
+5.06%
6 Month
Performance
+17.06%
Year-To-Date
Performance
+21.05%
1 Year
Performance
+56.90%
Receive OVV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ovintiv and its competitors with MarketBeat's FREE daily newsletter

Ad Digital Mavericks Media
1k a day while computer does all work?
Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.
Click here to register.

OVV Stock Chart for Friday, May, 31, 2024

OVV Chart by TradingView

Ovintiv Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$68.83C$70.40
+2.28%		C$70.45C$68.84100,486 shsC$18.80 billion
05/30/2024C$67.36C$68.83
+2.18%		C$68.86C$67.3882,734 shsC$18.38 billion
05/29/2024C$67.15C$67.36
+0.31%		C$67.99C$66.8472,418 shsC$17.98 billion
05/28/2024C$66.00C$67.15
+1.74%		C$67.43C$66.0078,955 shsC$17.93 billion
05/27/2024C$65.99C$66.00
+0.02%		C$66.45C$65.8011,991 shsC$17.62 billion
05/24/2024C$66.37C$65.99
-0.57%		C$66.76C$65.7050,477 shsC$17.75 billion
05/23/2024C$66.70C$66.37
-0.49%		C$67.56C$66.1668,389 shsC$17.85 billion
05/22/2024C$67.52C$66.70
-1.21%		C$67.10C$66.1884,069 shsC$17.94 billion
05/21/2024C$67.77C$67.52
-0.37%		C$68.35C$67.2976,946 shsC$18.16 billion
05/20/2024C$67.77C$67.77C$68.25C$67.0780,835 shsC$18.23 billion
05/17/2024C$67.14C$67.77
+0.94%		C$68.25C$67.0780,835 shsC$18.23 billion
05/16/2024C$68.02C$67.14
-1.29%		C$68.51C$67.1295,484 shsC$18.06 billion
05/15/2024C$67.97C$68.02
+0.07%		C$68.83C$67.4094,295 shsC$18.29 billion
05/14/2024C$68.07C$67.97
-0.15%		C$68.50C$67.3987,842 shsC$18.28 billion
05/13/2024C$68.28C$68.07
-0.31%		C$69.00C$68.0166,226 shsC$18.31 billion
05/10/2024C$69.61C$68.28
-1.91%		C$70.02C$68.17154,257 shsC$18.36 billion
05/09/2024C$69.86C$69.61
-0.36%		C$70.68C$69.43110,000 shsC$18.72 billion
05/08/2024C$72.03C$69.86
-3.01%		C$71.00C$68.60245,580 shsC$18.79 billion
05/07/2024C$71.63C$72.03
+0.56%		C$72.55C$71.4468,061 shsC$19.37 billion
05/06/2024C$70.44C$71.63
+1.69%		C$72.15C$70.8779,879 shsC$19.26 billion
05/03/2024C$69.86C$70.44
+0.83%		C$70.51C$69.0198,865 shsC$18.94 billion
05/02/2024C$69.79C$69.86
+0.10%		C$70.83C$69.7174,551 shsC$18.79 billion
05/01/2024C$70.62C$69.79
-1.18%		C$70.57C$68.80138,277 shsC$18.77 billion
04/30/2024C$73.09C$70.62
-3.38%		C$73.00C$70.60118,370 shsC$18.99 billion
04/29/2024C$72.78C$73.09
+0.43%		C$73.10C$72.3153,515 shsC$19.66 billion
04/26/2024C$72.59C$72.78
+0.26%		C$73.08C$72.0356,067 shsC$19.57 billion
04/25/2024C$72.49C$72.59
+0.14%		C$73.22C$71.7962,964 shsC$19.52 billion
04/24/2024C$72.08C$72.49
+0.57%		C$72.70C$71.86111,617 shsC$19.50 billion
04/23/2024C$71.48C$72.08
+0.84%		C$72.25C$70.5464,391 shsC$19.39 billion
04/22/2024C$71.50C$71.48
-0.03%		C$72.03C$70.4679,985 shsC$19.22 billion
04/19/2024C$70.99C$71.50
+0.72%		C$72.05C$70.5152,963 shsC$19.23 billion
04/18/2024C$71.30C$70.99
-0.43%		C$72.06C$70.6171,813 shsC$19.09 billion
04/17/2024C$72.27C$71.30
-1.34%		C$72.65C$70.81116,459 shsC$19.18 billion
04/16/2024C$72.48C$72.27
-0.29%		C$72.53C$70.80125,877 shsC$19.44 billion
04/15/2024C$74.07C$72.48
-2.15%		C$74.50C$71.95107,225 shsC$19.49 billion
04/12/2024C$75.05C$74.07
-1.31%		C$76.63C$73.87136,764 shsC$19.92 billion
04/11/2024C$75.91C$75.05
-1.13%		C$76.04C$74.31177,854 shsC$20.18 billion
04/10/2024C$75.39C$75.91
+0.69%		C$76.34C$75.30233,767 shsC$20.42 billion
04/09/2024C$75.15C$75.39
+0.32%		C$75.49C$74.2591,344 shsC$20.28 billion
04/08/2024C$75.11C$75.15
+0.05%		C$75.39C$74.3796,256 shsC$20.21 billion
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
04/05/2024C$73.84C$75.11
+1.72%		C$75.42C$74.29167,213 shsC$20.20 billion
04/04/2024C$73.18C$73.84
+0.90%		C$73.85C$72.88133,281 shsC$19.86 billion
04/03/2024C$71.26C$73.18
+2.69%		C$73.23C$71.21284,894 shsC$19.68 billion
04/02/2024C$70.71C$71.26
+0.78%		C$71.26C$70.34116,651 shsC$19.17 billion
04/01/2024C$70.28C$70.71
+0.61%		C$71.08C$70.00177,663 shsC$19.02 billion
03/29/2024C$70.28C$70.28C$70.54C$70.00100,100 shsC$18.90 billion
03/28/2024C$69.73C$70.28
+0.79%		C$70.54C$70.0099,904 shsC$18.90 billion
03/27/2024C$69.56C$69.73
+0.24%		C$70.08C$69.1578,015 shsC$18.75 billion
03/26/2024C$70.28C$69.56
-1.02%		C$70.39C$69.5381,741 shsC$18.71 billion
03/25/2024C$69.35C$70.28
+1.34%		C$70.48C$69.39118,666 shsC$18.90 billion
03/22/2024C$69.67C$69.35
-0.46%		C$70.17C$69.1581,891 shsC$18.69 billion
03/21/2024C$69.39C$69.67
+0.40%		C$70.32C$69.26145,955 shsC$18.78 billion
03/20/2024C$69.18C$69.39
+0.30%		C$69.84C$68.47132,816 shsC$18.70 billion
03/19/2024C$68.51C$69.18
+0.98%		C$69.53C$68.31117,485 shsC$18.65 billion
03/18/2024C$68.36C$68.51
+0.22%		C$68.80C$68.0698,019 shsC$18.46 billion
03/15/2024C$68.86C$68.36
-0.73%		C$69.08C$67.99133,850 shsC$18.42 billion
03/14/2024C$69.69C$68.86
-1.19%		C$69.75C$68.71122,432 shsC$18.56 billion
03/13/2024C$68.61C$69.69
+1.57%		C$69.90C$68.85143,384 shsC$18.78 billion
03/12/2024C$68.26C$68.61
+0.51%		C$68.66C$67.81151,549 shsC$18.49 billion
03/11/2024C$66.75C$68.26
+2.26%		C$68.47C$66.17139,404 shsC$18.55 billion
03/08/2024C$66.22C$66.75
+0.80%		C$67.16C$66.41187,956 shsC$18.14 billion
03/07/2024C$66.90C$66.22
-1.02%		C$67.21C$66.22186,619 shsC$17.99 billion
03/06/2024C$66.29C$66.90
+0.92%		C$67.66C$66.63133,579 shsC$18.18 billion
03/05/2024C$66.35C$66.29
-0.09%		C$66.96C$65.88171,299 shsC$18.01 billion
03/04/2024C$68.32C$66.35
-2.88%		C$68.21C$66.28145,972 shsC$18.03 billion
03/01/2024C$67.01C$68.32
+1.95%		C$68.75C$67.01216,658 shsC$18.56 billion
02/29/2024C$64.95C$67.01
+3.17%		C$67.21C$64.83191,070 shsC$18.21 billion

Related Companies:
This page (TSE:OVV) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro