Ovintiv Inc. ( OVV) - Price History
Monthly price history for OVV (Ovintiv Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $63.69 | $63.69 |
| August 2026 | $65.65 | $65.65 |
| July 2026 | $62.46 | $62.46 |
| June 2026 | $52.65 | $52.65 |
| May 2026 | $55.75 | $56.04 |
| April 2026 | $61.23 | $61.55 |
| March 2026 | $59.05 | $59.36 |
| February 2026 | $50.05 | $50.59 |
| January 2026 | $43.01 | $43.47 |
| December 2025 | $38.77 | $39.19 |
| November 2025 | $40.22 | $40.96 |
| October 2025 | $36.83 | $37.51 |
| September 2025 | $39.65 | $40.38 |
| August 2025 | $41.06 | $42.12 |
| July 2025 | $40.15 | $41.18 |
| June 2025 | $37.10 | $38.05 |
| May 2025 | $34.66 | $35.82 |
| April 2025 | $32.50 | $33.58 |
| March 2025 | $41.42 | $42.80 |
| February 2025 | $41.73 | $43.46 |
| January 2025 | $40.54 | $42.22 |
| December 2024 | $38.89 | $40.50 |
| November 2024 | $43.30 | $45.42 |
| October 2024 | $37.37 | $39.20 |
| September 2024 | $36.52 | $38.31 |
| August 2024 | $40.51 | $42.83 |
| July 2024 | $43.93 | $46.44 |
| June 2024 | $44.33 | $46.87 |
| May 2024 | $48.56 | $51.67 |
| April 2024 | $48.23 | $51.32 |
| March 2024 | $48.78 | $51.90 |
| February 2024 | $46.17 | $49.41 |
| January 2024 | $39.64 | $42.42 |
| December 2023 | $41.04 | $43.92 |
| November 2023 | $41.13 | $44.34 |
| October 2023 | $44.53 | $48 |
| September 2023 | $44.13 | $47.57 |
| August 2023 | $43.29 | $46.96 |
| July 2023 | $42.49 | $46.09 |
| June 2023 | $35.10 | $38.07 |
| May 2023 | $30.25 | $33.07 |
| April 2023 | $33 | $36.08 |
| March 2023 | $33 | $36.08 |
| February 2023 | $38.86 | $42.77 |
| January 2023 | $44.73 | $49.23 |
| December 2022 | $46.07 | $50.71 |
| November 2022 | $50.41 | $55.76 |
| October 2022 | $45.79 | $50.65 |
| September 2022 | $41.59 | $46 |
| August 2022 | $47.81 | $53.14 |
| July 2022 | $45.97 | $51.09 |
| June 2022 | $39.76 | $44.19 |
| May 2022 | $50.15 | $55.99 |
| April 2022 | $45.85 | $51.19 |
| March 2022 | $48.43 | $54.07 |
| February 2022 | $40.89 | $45.85 |
| January 2022 | $34.60 | $38.80 |
| December 2021 | $30.06 | $33.70 |
| November 2021 | $30.87 | $34.76 |
| October 2021 | $33.32 | $37.52 |
| September 2021 | $29.20 | $32.88 |
| August 2021 | $24.10 | $27.26 |
| July 2021 | $22.68 | $25.66 |
| June 2021 | $27.82 | $31.47 |
| May 2021 | $23.47 | $26.63 |
| April 2021 | $21.09 | $23.93 |
| March 2021 | $20.99 | $23.82 |
| February 2021 | $20.26 | $23.07 |
| January 2021 | $13.84 | $15.76 |
| December 2020 | $12.61 | $14.36 |
| November 2020 | $11.14 | $12.76 |
| October 2020 | $8.03 | $9.20 |
| September 2020 | $7.12 | $8.16 |
| August 2020 | $9.57 | $11.08 |
| July 2020 | $8.37 | $9.69 |
| June 2020 | $8.24 | $9.55 |
| May 2020 | $6.57 | $7.69 |
| April 2020 | $5.40 | $6.33 |
| March 2020 | $2.30 | $2.70 |
| February 2020 | $9.54 | $11.55 |
| January 2020 | $12.91 | $15.63 |
| December 2019 | $19.37 | $4.69 |
| November 2019 | $16.20 | $3.94 |
| October 2019 | $16.16 | $3.93 |
| September 2019 | $18.91 | $4.60 |
| August 2019 | $18.18 | $4.44 |
| July 2019 | $18.71 | $4.57 |
| June 2019 | $21.01 | $5.13 |
| May 2019 | $21.49 | $5.27 |
| April 2019 | $28.26 | $6.93 |
| March 2019 | $29.53 | $7.24 |
| February 2019 | $29.49 | $7.25 |
| January 2019 | $27.99 | $6.88 |
| December 2018 | $23.51 | $5.78 |
| November 2018 | $27.27 | $6.72 |
| October 2018 | $41.56 | $10.24 |
| September 2018 | $53.20 | $13.11 |
| August 2018 | $53.79 | $13.27 |
| July 2018 | $54.48 | $13.44 |
| June 2018 | $52.89 | $13.05 |
| May 2018 | $51.42 | $12.70 |
| April 2018 | $50.52 | $12.48 |
| March 2018 | $44.53 | $11 |
| February 2018 | $42.45 | $10.50 |
| January 2018 | $50.05 | $12.38 |
| December 2017 | $53.89 | $13.33 |
| November 2017 | $47.81 | $11.84 |
| October 2017 | $47.24 | $11.70 |
| September 2017 | $47.56 | $11.78 |
| August 2017 | $37.62 | $9.33 |
| July 2017 | $40.56 | $10.06 |
| June 2017 | $35.48 | $8.80 |
| May 2017 | $39.13 | $9.72 |
| April 2017 | $43.07 | $10.70 |
| March 2017 | $47.14 | $11.71 |
| February 2017 | $44.62 | $11.10 |
| January 2017 | $51.29 | $12.76 |
| December 2016 | $47.19 | $11.74 |
| November 2016 | $50.59 | $12.60 |
| October 2016 | $38.30 | $9.54 |
| September 2016 | $42.04 | $10.47 |
| August 2016 | $38.25 | $9.54 |
| July 2016 | $32.27 | $8.05 |
| June 2016 | $31.23 | $7.79 |
| May 2016 | $31.85 | $7.96 |
| April 2016 | $30.65 | $7.66 |
| March 2016 | $24.37 | $6.09 |
| February 2016 | $17.12 | $4.29 |
| January 2016 | $17.44 | $4.37 |
| December 2015 | $20.31 | $5.09 |
| November 2015 | $32.92 | $8.34 |
| October 2015 | $30.12 | $7.63 |
| September 2015 | $25.42 | $6.44 |
| August 2015 | $29.08 | $7.44 |
| July 2015 | $29.67 | $7.59 |
| June 2015 | $43.08 | $11.02 |
| May 2015 | $49.21 | $12.66 |
| April 2015 | $55.23 | $14.21 |
| March 2015 | $43.34 | $11.15 |
| February 2015 | $50.40 | $13.05 |
| January 2015 | $47.28 | $12.24 |
| December 2014 | $53.57 | $13.87 |
| November 2014 | $60.61 | $15.78 |
| October 2014 | $71.56 | $18.63 |
| September 2014 | $81.47 | $21.21 |
| August 2014 | $88.19 | $23.03 |
| July 2014 | $82.52 | $21.55 |
| June 2014 | $90.80 | $23.71 |
| May 2014 | $89 | $23.31 |
| April 2014 | $88.62 | $23.21 |
| March 2014 | $81.63 | $21.38 |
| February 2014 | $72.21 | $18.98 |
| January 2014 | $68.37 | $17.97 |
| December 2013 | $68.68 | $18.05 |
| November 2013 | $72.75 | $19.19 |
| October 2013 | $67.93 | $17.92 |
| September 2013 | $65.70 | $17.33 |
| August 2013 | $64.08 | $17.10 |
| July 2013 | $65.65 | $17.52 |
| June 2013 | $63.48 | $16.94 |
| May 2013 | $70.53 | $19.03 |
| April 2013 | $68.38 | $18.45 |
| March 2013 | $72.12 | $19.46 |
| February 2013 | $65.95 | $17.98 |
| January 2013 | $71.01 | $19.36 |
| December 2012 | $72.48 | $19.76 |
| November 2012 | $79.17 | $21.79 |
| October 2012 | $81.93 | $22.55 |
| September 2012 | $79.64 | $21.92 |
| August 2012 | $79.96 | $22.20 |
| July 2012 | $80.14 | $22.25 |
| June 2012 | $75.02 | $20.83 |
| May 2012 | $70.94 | $19.89 |
| April 2012 | $74.68 | $20.94 |
| March 2012 | $70.08 | $19.65 |
| February 2012 | $72.02 | $20.40 |
| January 2012 | $67.53 | $19.13 |
| December 2011 | $65.41 | $18.53 |
| November 2011 | $70.02 | $20.05 |
| October 2011 | $75.78 | $21.70 |
| September 2011 | $67.08 | $19.21 |
| August 2011 | $87.95 | $25.41 |
| July 2011 | $101.38 | $29.29 |
| June 2011 | $106.58 | $30.79 |
| May 2011 | $117.31 | $34.10 |
| April 2011 | $115.35 | $33.53 |
| March 2011 | $118.79 | $34.53 |
| February 2011 | $111.21 | $32.54 |
| January 2011 | $110.29 | $32.27 |
| December 2010 | $99.52 | $29.12 |
| November 2010 | $94.01 | $27.70 |
| October 2010 | $95.77 | $28.22 |
| September 2010 | $102.60 | $30.23 |
| August 2010 | $92.66 | $27.49 |
| July 2010 | $102.90 | $30.53 |
| June 2010 | $102.26 | $30.34 |
| May 2010 | $103.36 | $30.85 |
| April 2010 | $110.80 | $33.07 |
| March 2010 | $103.96 | $31.03 |
| February 2010 | $109.18 | $32.78 |
| January 2010 | $101.89 | $30.59 |
| December 2009 | $107.89 | $32.39 |
| November 2009 | $94.78 | $28.64 |
| October 2009 | $97.44 | $29.44 |
| September 2009 | $101.35 | $30.62 |
| August 2009 | $90.21 | $27.64 |
| July 2009 | $93.09 | $28.52 |
| June 2009 | $85.84 | $26.30 |
| May 2009 | $94.89 | $29.47 |
| April 2009 | $78.28 | $24.31 |
| March 2009 | $69.52 | $21.59 |
| February 2009 | $66.07 | $20.93 |
| January 2009 | $74.41 | $23.57 |
| December 2008 | $78 | $24.71 |
| November 2008 | $77.30 | $24.88 |
| October 2008 | $84.07 | $27.06 |
| September 2008 | $108.54 | $34.94 |
| August 2008 | $122.24 | $39.82 |
| July 2008 | $117.82 | $38.38 |
| June 2008 | $148.40 | $48.34 |
| May 2008 | $146.27 | $48.04 |
| April 2008 | $130.79 | $42.96 |
| March 2008 | $122.60 | $40.27 |
| February 2008 | $122.14 | $40.51 |
| January 2008 | $105.88 | $35.12 |
| December 2007 | $108.92 | $36.13 |
| November 2007 | $103.98 | $34.69 |
| October 2007 | $111.07 | $37.05 |
| September 2007 | $98.56 | $32.88 |
| August 2007 | $92.64 | $31.10 |
| July 2007 | $96.57 | $32.42 |
| June 2007 | $97.31 | $32.67 |
| May 2007 | $96.64 | $32.64 |
| April 2007 | $82.56 | $27.88 |
| March 2007 | $79.69 | $26.92 |
| February 2007 | $75.84 | $25.82 |
| January 2007 | $75 | $25.53 |
| December 2006 | $71.75 | $24.43 |
| November 2006 | $81.23 | $27.75 |
| October 2006 | $73.89 | $25.24 |
| September 2006 | $72.64 | $24.82 |
| August 2006 | $81.73 | $28.04 |
| July 2006 | $83.78 | $28.74 |
| June 2006 | $81.58 | $27.98 |
| May 2006 | $78 | $26.87 |
| April 2006 | $77.25 | $26.61 |
| March 2006 | $72.12 | $24.84 |
| February 2006 | $63.55 | $21.96 |
| January 2006 | $76.70 | $26.50 |
| December 2005 | $69.47 | $24.01 |
| November 2005 | $67.99 | $23.56 |
| October 2005 | $70.35 | $24.38 |
| September 2005 | $89.45 | $31 |
| August 2005 | $75.25 | $26.15 |
| July 2005 | $63.25 | $21.98 |
| June 2005 | $60.56 | $21.05 |
| May 2005 | $52.84 | $18.43 |
| April 2005 | $48.67 | $33.95 |
| March 2005 | $53.67 | $37.44 |
| February 2005 | $50.84 | $35.56 |
| January 2005 | $44.91 | $31.41 |
| December 2004 | $43.36 | $30.33 |
| November 2004 | $43.19 | $30.32 |
| October 2004 | $37.41 | $26.26 |
| September 2004 | $35.06 | $24.61 |
| August 2004 | $30.98 | $21.85 |
| July 2004 | $33.41 | $23.56 |
| June 2004 | $32.54 | $22.94 |
| May 2004 | $29.44 | $20.92 |
| April 2004 | $29.34 | $20.85 |
| March 2004 | $32.26 | $22.92 |
| February 2004 | $32.36 | $23.10 |
| January 2004 | $29.12 | $20.78 |
| December 2003 | $29.37 | $20.97 |
| November 2003 | $27.22 | $19.52 |
| October 2003 | $25.47 | $18.27 |
| September 2003 | $26.96 | $19.34 |
| August 2003 | $27.61 | $19.91 |
| July 2003 | $25.47 | $18.36 |
| June 2003 | $28.29 | $20.40 |
| May 2003 | $26.89 | $19.48 |
| April 2003 | $24.14 | $17.49 |
| March 2003 | $23.74 | $17.20 |
| February 2003 | $23.95 | $17.45 |
| January 2003 | $22.92 | $16.70 |
| December 2002 | $22.69 | $16.53 |
| November 2002 | $19.72 | $14.46 |
| October 2002 | $21.10 | $15.47 |
| September 2002 | $21.82 | $16 |
| August 2002 | $21.18 | $15.63 |
| July 2002 | $20.40 | $15.06 |
| June 2002 | $22.04 | $16.27 |
| May 2002 | $21.97 | $16.32 |
| April 2002 | $22.50 | $16.72 |
| March 2002 | $21.28 | $15.81 |
| February 2002 | $20.69 | $15.40 |
| January 2002 | $18.99 | $14.14 |
| December 2001 | $18.57 | $13.82 |
| November 2001 | $18.24 | $13.61 |
| October 2001 | $19.73 | $14.72 |
| September 2001 | $17.10 | $12.76 |
| August 2001 | $13.34 | $12.55 |
OVV
Price: $63.69
52 week price:
Dividend Yield: 1.82%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 16.83%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.71 USD
P/E Ratio: 16.52
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 1.7 million
Market Capitalization: 18.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 13.35%
DGR5: 30.00%
DGR10: 6.89%
DGR20: 10.96%