Ovintiv Inc. (DE) - Price History
Monthly price history for OVV (Ovintiv Inc. (DE))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $52.10 | $52.10 |
| March 2024 | $51.90 | $51.90 |
| February 2024 | $49.12 | $49.41 |
| January 2024 | $42.17 | $42.42 |
| December 2023 | $43.66 | $43.92 |
| November 2023 | $43.77 | $44.34 |
| October 2023 | $47.38 | $48 |
| September 2023 | $46.96 | $47.57 |
| August 2023 | $46.06 | $46.96 |
| July 2023 | $45.21 | $46.09 |
| June 2023 | $37.34 | $38.07 |
| May 2023 | $32.18 | $33.07 |
| April 2023 | $35.11 | $36.08 |
| March 2023 | $35.11 | $36.08 |
| February 2023 | $41.35 | $42.77 |
| January 2023 | $47.59 | $49.23 |
| December 2022 | $49.02 | $50.71 |
| November 2022 | $53.64 | $55.76 |
| October 2022 | $48.72 | $50.65 |
| September 2022 | $44.25 | $46 |
| August 2022 | $50.87 | $53.14 |
| July 2022 | $48.91 | $51.09 |
| June 2022 | $42.30 | $44.19 |
| May 2022 | $53.36 | $55.99 |
| April 2022 | $48.79 | $51.19 |
| March 2022 | $51.54 | $54.07 |
| February 2022 | $43.51 | $45.85 |
| January 2022 | $36.82 | $38.80 |
| December 2021 | $31.98 | $33.70 |
| November 2021 | $32.84 | $34.76 |
| October 2021 | $35.45 | $37.52 |
| September 2021 | $31.07 | $32.88 |
| August 2021 | $25.64 | $27.26 |
| July 2021 | $24.13 | $25.66 |
| June 2021 | $29.60 | $31.47 |
| May 2021 | $24.97 | $26.63 |
| April 2021 | $22.44 | $23.93 |
| March 2021 | $22.34 | $23.82 |
| February 2021 | $21.56 | $23.07 |
| January 2021 | $14.73 | $15.76 |
| December 2020 | $13.42 | $14.36 |
| November 2020 | $11.85 | $12.76 |
| October 2020 | $8.54 | $9.20 |
| September 2020 | $7.58 | $8.16 |
| August 2020 | $10.18 | $11.08 |
| July 2020 | $8.90 | $9.69 |
| June 2020 | $8.77 | $9.55 |
| May 2020 | $6.99 | $7.69 |
| April 2020 | $5.75 | $6.33 |
| March 2020 | $2.45 | $2.70 |
| February 2020 | $10.16 | $11.55 |
| January 2020 | $13.74 | $15.63 |
| December 2019 | $20.62 | $4.69 |
| November 2019 | $17.24 | $3.94 |
| October 2019 | $17.20 | $3.93 |
| September 2019 | $20.13 | $4.60 |
| August 2019 | $19.35 | $4.44 |
| July 2019 | $19.92 | $4.57 |
| June 2019 | $22.36 | $5.13 |
| May 2019 | $22.88 | $5.27 |
| April 2019 | $30.08 | $6.93 |
| March 2019 | $31.43 | $7.24 |
| February 2019 | $31.39 | $7.25 |
| January 2019 | $29.79 | $6.88 |
| December 2018 | $25.03 | $5.78 |
| November 2018 | $29.03 | $6.72 |
| October 2018 | $44.23 | $10.24 |
| September 2018 | $56.63 | $13.11 |
| August 2018 | $57.25 | $13.27 |
| July 2018 | $57.99 | $13.44 |
| June 2018 | $56.30 | $13.05 |
| May 2018 | $54.73 | $12.70 |
| April 2018 | $53.78 | $12.48 |
| March 2018 | $47.40 | $11 |
| February 2018 | $45.19 | $10.50 |
| January 2018 | $53.28 | $12.38 |
| December 2017 | $57.36 | $13.33 |
| November 2017 | $50.89 | $11.84 |
| October 2017 | $50.29 | $11.70 |
| September 2017 | $50.63 | $11.78 |
| August 2017 | $40.04 | $9.33 |
| July 2017 | $43.17 | $10.06 |
| June 2017 | $37.77 | $8.80 |
| May 2017 | $41.65 | $9.72 |
| April 2017 | $45.85 | $10.70 |
| March 2017 | $50.18 | $11.71 |
| February 2017 | $47.49 | $11.10 |
| January 2017 | $54.60 | $12.76 |
| December 2016 | $50.23 | $11.74 |
| November 2016 | $53.85 | $12.60 |
| October 2016 | $40.77 | $9.54 |
| September 2016 | $44.74 | $10.47 |
| August 2016 | $40.71 | $9.54 |
| July 2016 | $34.35 | $8.05 |
| June 2016 | $33.24 | $7.79 |
| May 2016 | $33.90 | $7.96 |
| April 2016 | $32.63 | $7.66 |
| March 2016 | $25.94 | $6.09 |
| February 2016 | $18.22 | $4.29 |
| January 2016 | $18.56 | $4.37 |
| December 2015 | $21.62 | $5.09 |
| November 2015 | $35.04 | $8.34 |
| October 2015 | $32.06 | $7.63 |
| September 2015 | $27.06 | $6.44 |
| August 2015 | $30.96 | $7.44 |
| July 2015 | $31.58 | $7.59 |
| June 2015 | $45.85 | $11.02 |
| May 2015 | $52.38 | $12.66 |
| April 2015 | $58.79 | $14.21 |
| March 2015 | $46.13 | $11.15 |
| February 2015 | $53.65 | $13.05 |
| January 2015 | $50.32 | $12.24 |
| December 2014 | $57.02 | $13.87 |
| November 2014 | $64.52 | $15.78 |
| October 2014 | $76.17 | $18.63 |
| September 2014 | $86.72 | $21.21 |
| August 2014 | $93.88 | $23.03 |
| July 2014 | $87.84 | $21.55 |
| June 2014 | $96.65 | $23.71 |
| May 2014 | $94.73 | $23.31 |
| April 2014 | $94.33 | $23.21 |
| March 2014 | $86.89 | $21.38 |
| February 2014 | $76.87 | $18.98 |
| January 2014 | $72.78 | $17.97 |
| December 2013 | $73.10 | $18.05 |
| November 2013 | $77.44 | $19.19 |
| October 2013 | $72.31 | $17.92 |
| September 2013 | $69.93 | $17.33 |
| August 2013 | $68.21 | $17.10 |
| July 2013 | $69.89 | $17.52 |
| June 2013 | $67.57 | $16.94 |
| May 2013 | $75.07 | $19.03 |
| April 2013 | $72.79 | $18.45 |
| March 2013 | $76.77 | $19.46 |
| February 2013 | $70.20 | $17.98 |
| January 2013 | $75.59 | $19.36 |
| December 2012 | $77.15 | $19.76 |
| November 2012 | $84.27 | $21.79 |
| October 2012 | $87.21 | $22.55 |
| September 2012 | $84.77 | $21.92 |
| August 2012 | $85.11 | $22.20 |
| July 2012 | $85.30 | $22.25 |
| June 2012 | $79.86 | $20.83 |
| May 2012 | $75.51 | $19.89 |
| April 2012 | $79.50 | $20.94 |
| March 2012 | $74.60 | $19.65 |
| February 2012 | $76.66 | $20.40 |
| January 2012 | $71.88 | $19.13 |
| December 2011 | $69.63 | $18.53 |
| November 2011 | $74.53 | $20.05 |
| October 2011 | $80.66 | $21.70 |
| September 2011 | $71.40 | $19.21 |
| August 2011 | $93.62 | $25.41 |
| July 2011 | $107.92 | $29.29 |
| June 2011 | $113.44 | $30.79 |
| May 2011 | $124.87 | $34.10 |
| April 2011 | $122.78 | $33.53 |
| March 2011 | $126.44 | $34.53 |
| February 2011 | $118.38 | $32.54 |
| January 2011 | $117.40 | $32.27 |
| December 2010 | $105.94 | $29.12 |
| November 2010 | $100.07 | $27.70 |
| October 2010 | $101.95 | $28.22 |
| September 2010 | $109.21 | $30.23 |
| August 2010 | $98.63 | $27.49 |
| July 2010 | $109.53 | $30.53 |
| June 2010 | $108.85 | $30.34 |
| May 2010 | $110.02 | $30.85 |
| April 2010 | $117.94 | $33.07 |
| March 2010 | $110.66 | $31.03 |
| February 2010 | $116.22 | $32.78 |
| January 2010 | $108.46 | $30.59 |
| December 2009 | $114.84 | $32.39 |
| November 2009 | $101.56 | $28.83 |
| October 2009 | $104.41 | $29.64 |
| September 2009 | $108.60 | $30.83 |
| August 2009 | $97.29 | $27.82 |
| July 2009 | $100.40 | $28.71 |
| June 2009 | $92.58 | $26.47 |
| May 2009 | $102.99 | $29.66 |
| April 2009 | $84.97 | $24.47 |
| March 2009 | $75.45 | $21.73 |
| February 2009 | $72.38 | $21.07 |
| January 2009 | $81.52 | $23.73 |
| December 2008 | $85.46 | $24.87 |
| November 2008 | $85.33 | $25.05 |
| October 2008 | $92.80 | $27.24 |
| September 2008 | $119.82 | $35.17 |
| August 2008 | $135.69 | $40.08 |
| July 2008 | $130.78 | $38.63 |
| June 2008 | $164.73 | $48.66 |
| May 2008 | $162.99 | $48.36 |
| April 2008 | $145.75 | $43.24 |
| March 2008 | $136.62 | $40.54 |
| February 2008 | $136.74 | $40.78 |
| January 2008 | $118.53 | $35.35 |
| December 2007 | $121.94 | $36.37 |
| November 2007 | $116.72 | $34.92 |
| October 2007 | $124.68 | $37.30 |
| September 2007 | $110.64 | $33.10 |
| August 2007 | $104.30 | $31.30 |
| July 2007 | $108.72 | $32.63 |
| June 2007 | $109.56 | $32.88 |
| May 2007 | $109.12 | $32.86 |
| April 2007 | $93.21 | $28.07 |
| March 2007 | $89.98 | $27.09 |
| February 2007 | $85.95 | $25.99 |
| January 2007 | $85 | $25.70 |
| December 2006 | $81.32 | $24.59 |
| November 2006 | $92.22 | $27.94 |
| October 2006 | $83.88 | $25.41 |
| September 2006 | $82.47 | $24.98 |
| August 2006 | $92.95 | $28.22 |
| July 2006 | $95.28 | $28.93 |
| June 2006 | $92.78 | $28.17 |
| May 2006 | $88.88 | $27.05 |
| April 2006 | $88.02 | $26.78 |
| March 2006 | $82.18 | $25.01 |
| February 2006 | $72.52 | $22.11 |
| January 2006 | $87.54 | $26.68 |
| December 2005 | $79.28 | $24.17 |
| November 2005 | $77.70 | $23.72 |
| October 2005 | $80.40 | $24.54 |
| September 2005 | $102.22 | $31.20 |
| August 2005 | $86.10 | $26.32 |
| July 2005 | $72.38 | $22.13 |
| June 2005 | $69.30 | $21.19 |
| May 2005 | $60.57 | $18.55 |
| April 2005 | $55.78 | $34.17 |
| March 2005 | $61.51 | $37.68 |
| February 2005 | $58.34 | $35.80 |
| January 2005 | $51.54 | $31.62 |
| December 2004 | $49.77 | $30.54 |
| November 2004 | $49.65 | $30.52 |
| October 2004 | $43.01 | $26.44 |
| September 2004 | $40.31 | $24.78 |
| August 2004 | $35.70 | $21.99 |
| July 2004 | $38.49 | $23.72 |
| June 2004 | $37.48 | $23.10 |
| May 2004 | $33.99 | $21.06 |
| April 2004 | $33.88 | $20.99 |
| March 2004 | $37.24 | $23.08 |
| February 2004 | $37.44 | $23.25 |
| January 2004 | $33.69 | $20.92 |
| December 2003 | $33.98 | $21.11 |
| November 2003 | $31.59 | $19.66 |
| October 2003 | $29.56 | $18.39 |
| September 2003 | $31.28 | $19.47 |
| August 2003 | $32.14 | $20.04 |
| July 2003 | $29.64 | $18.48 |
| June 2003 | $32.93 | $20.53 |
| May 2003 | $31.39 | $19.61 |
| April 2003 | $28.18 | $17.61 |
| March 2003 | $27.72 | $17.32 |
| February 2003 | $28.06 | $17.57 |
| January 2003 | $26.85 | $16.81 |
| December 2002 | $26.58 | $16.64 |
| November 2002 | $23.21 | $14.56 |
| October 2002 | $24.82 | $15.57 |
| September 2002 | $25.68 | $16.11 |
| August 2002 | $25.02 | $15.73 |
| July 2002 | $24.10 | $15.16 |
| June 2002 | $26.05 | $16.38 |
| May 2002 | $26.07 | $16.43 |
| April 2002 | $26.71 | $16.83 |
| March 2002 | $25.26 | $15.92 |
| February 2002 | $24.56 | $15.51 |
| January 2002 | $22.54 | $14.24 |
| December 2001 | $22.03 | $13.91 |
| November 2001 | $21.64 | $13.70 |
| October 2001 | $23.42 | $14.82 |
| September 2001 | $20.29 | $12.84 |
| August 2001 | $15.85 | $12.63 |
OVV
List: Challengers
Price: $53.14
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.26%
Payout Ratio: 12.04%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 7.90 USD
P/E Ratio: 4.27
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.7 million
Market Capitalization: 14.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: -2.25%
DGR20: 14.89%