Ovintiv Inc. ( OVV) - Price History
Monthly price history for OVV (Ovintiv Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $67.78 | $67.78 |
| October 2026 | $72.62 | $72.62 |
| September 2026 | $57.82 | $57.82 |
| August 2026 | $65.35 | $65.65 |
| July 2026 | $62.17 | $62.46 |
| June 2026 | $52.41 | $52.65 |
| May 2026 | $55.49 | $56.04 |
| April 2026 | $60.95 | $61.55 |
| March 2026 | $58.78 | $59.36 |
| February 2026 | $49.82 | $50.59 |
| January 2026 | $42.81 | $43.47 |
| December 2025 | $38.59 | $39.19 |
| November 2025 | $40.04 | $40.96 |
| October 2025 | $36.66 | $37.51 |
| September 2025 | $39.47 | $40.38 |
| August 2025 | $40.88 | $42.12 |
| July 2025 | $39.96 | $41.18 |
| June 2025 | $36.93 | $38.05 |
| May 2025 | $34.50 | $35.82 |
| April 2025 | $32.35 | $33.58 |
| March 2025 | $41.23 | $42.80 |
| February 2025 | $41.54 | $43.46 |
| January 2025 | $40.36 | $42.22 |
| December 2024 | $38.71 | $40.50 |
| November 2024 | $43.10 | $45.42 |
| October 2024 | $37.20 | $39.20 |
| September 2024 | $36.35 | $38.31 |
| August 2024 | $40.33 | $42.83 |
| July 2024 | $43.72 | $46.44 |
| June 2024 | $44.13 | $46.87 |
| May 2024 | $48.34 | $51.67 |
| April 2024 | $48.01 | $51.32 |
| March 2024 | $48.55 | $51.90 |
| February 2024 | $45.96 | $49.41 |
| January 2024 | $39.45 | $42.42 |
| December 2023 | $40.85 | $43.92 |
| November 2023 | $40.94 | $44.34 |
| October 2023 | $44.32 | $48 |
| September 2023 | $43.93 | $47.57 |
| August 2023 | $43.09 | $46.96 |
| July 2023 | $42.30 | $46.09 |
| June 2023 | $34.94 | $38.07 |
| May 2023 | $30.11 | $33.07 |
| April 2023 | $32.85 | $36.08 |
| March 2023 | $32.85 | $36.08 |
| February 2023 | $38.68 | $42.77 |
| January 2023 | $44.52 | $49.23 |
| December 2022 | $45.86 | $50.71 |
| November 2022 | $50.18 | $55.76 |
| October 2022 | $45.58 | $50.65 |
| September 2022 | $41.40 | $46 |
| August 2022 | $47.59 | $53.14 |
| July 2022 | $45.76 | $51.09 |
| June 2022 | $39.58 | $44.19 |
| May 2022 | $49.92 | $55.99 |
| April 2022 | $45.64 | $51.19 |
| March 2022 | $48.21 | $54.07 |
| February 2022 | $40.70 | $45.85 |
| January 2022 | $34.45 | $38.80 |
| December 2021 | $29.92 | $33.70 |
| November 2021 | $30.73 | $34.76 |
| October 2021 | $33.17 | $37.52 |
| September 2021 | $29.06 | $32.88 |
| August 2021 | $23.98 | $27.26 |
| July 2021 | $22.58 | $25.66 |
| June 2021 | $27.69 | $31.47 |
| May 2021 | $23.36 | $26.63 |
| April 2021 | $20.99 | $23.93 |
| March 2021 | $20.90 | $23.82 |
| February 2021 | $20.17 | $23.07 |
| January 2021 | $13.78 | $15.76 |
| December 2020 | $12.55 | $14.36 |
| November 2020 | $11.09 | $12.76 |
| October 2020 | $7.99 | $9.20 |
| September 2020 | $7.09 | $8.16 |
| August 2020 | $9.52 | $11.08 |
| July 2020 | $8.33 | $9.69 |
| June 2020 | $8.21 | $9.55 |
| May 2020 | $6.54 | $7.69 |
| April 2020 | $5.38 | $6.33 |
| March 2020 | $2.30 | $2.70 |
| February 2020 | $9.50 | $11.55 |
| January 2020 | $12.85 | $15.63 |
| December 2019 | $19.28 | $4.69 |
| November 2019 | $16.12 | $3.94 |
| October 2019 | $16.08 | $3.93 |
| September 2019 | $18.82 | $4.60 |
| August 2019 | $18.10 | $4.44 |
| July 2019 | $18.63 | $4.57 |
| June 2019 | $20.91 | $5.13 |
| May 2019 | $21.40 | $5.27 |
| April 2019 | $28.13 | $6.93 |
| March 2019 | $29.39 | $7.24 |
| February 2019 | $29.36 | $7.25 |
| January 2019 | $27.86 | $6.88 |
| December 2018 | $23.40 | $5.78 |
| November 2018 | $27.14 | $6.72 |
| October 2018 | $41.36 | $10.24 |
| September 2018 | $52.96 | $13.11 |
| August 2018 | $53.54 | $13.27 |
| July 2018 | $54.22 | $13.44 |
| June 2018 | $52.65 | $13.05 |
| May 2018 | $51.18 | $12.70 |
| April 2018 | $50.29 | $12.48 |
| March 2018 | $44.33 | $11 |
| February 2018 | $42.26 | $10.50 |
| January 2018 | $49.82 | $12.38 |
| December 2017 | $53.64 | $13.33 |
| November 2017 | $47.59 | $11.84 |
| October 2017 | $47.02 | $11.70 |
| September 2017 | $47.35 | $11.78 |
| August 2017 | $37.44 | $9.33 |
| July 2017 | $40.37 | $10.06 |
| June 2017 | $35.32 | $8.80 |
| May 2017 | $38.95 | $9.72 |
| April 2017 | $42.87 | $10.70 |
| March 2017 | $46.92 | $11.71 |
| February 2017 | $44.41 | $11.10 |
| January 2017 | $51.05 | $12.76 |
| December 2016 | $46.97 | $11.74 |
| November 2016 | $50.36 | $12.60 |
| October 2016 | $38.13 | $9.54 |
| September 2016 | $41.84 | $10.47 |
| August 2016 | $38.07 | $9.54 |
| July 2016 | $32.12 | $8.05 |
| June 2016 | $31.09 | $7.79 |
| May 2016 | $31.71 | $7.96 |
| April 2016 | $30.51 | $7.66 |
| March 2016 | $24.26 | $6.09 |
| February 2016 | $17.04 | $4.29 |
| January 2016 | $17.36 | $4.37 |
| December 2015 | $20.22 | $5.09 |
| November 2015 | $32.77 | $8.34 |
| October 2015 | $29.98 | $7.63 |
| September 2015 | $25.30 | $6.44 |
| August 2015 | $28.95 | $7.44 |
| July 2015 | $29.53 | $7.59 |
| June 2015 | $42.88 | $11.02 |
| May 2015 | $48.98 | $12.66 |
| April 2015 | $54.98 | $14.21 |
| March 2015 | $43.14 | $11.15 |
| February 2015 | $50.17 | $13.05 |
| January 2015 | $47.06 | $12.24 |
| December 2014 | $53.33 | $13.87 |
| November 2014 | $60.34 | $15.78 |
| October 2014 | $71.23 | $18.63 |
| September 2014 | $81.10 | $21.21 |
| August 2014 | $87.79 | $23.03 |
| July 2014 | $82.14 | $21.55 |
| June 2014 | $90.38 | $23.71 |
| May 2014 | $88.59 | $23.31 |
| April 2014 | $88.21 | $23.21 |
| March 2014 | $81.26 | $21.38 |
| February 2014 | $71.88 | $18.98 |
| January 2014 | $68.06 | $17.97 |
| December 2013 | $68.36 | $18.05 |
| November 2013 | $72.41 | $19.19 |
| October 2013 | $67.62 | $17.92 |
| September 2013 | $65.40 | $17.33 |
| August 2013 | $63.79 | $17.10 |
| July 2013 | $65.35 | $17.52 |
| June 2013 | $63.19 | $16.94 |
| May 2013 | $70.20 | $19.03 |
| April 2013 | $68.07 | $18.45 |
| March 2013 | $71.79 | $19.46 |
| February 2013 | $65.65 | $17.98 |
| January 2013 | $70.69 | $19.36 |
| December 2012 | $72.15 | $19.76 |
| November 2012 | $78.80 | $21.79 |
| October 2012 | $81.55 | $22.55 |
| September 2012 | $79.27 | $21.92 |
| August 2012 | $79.59 | $22.20 |
| July 2012 | $79.77 | $22.25 |
| June 2012 | $74.68 | $20.83 |
| May 2012 | $70.61 | $19.89 |
| April 2012 | $74.34 | $20.94 |
| March 2012 | $69.76 | $19.65 |
| February 2012 | $71.68 | $20.40 |
| January 2012 | $67.22 | $19.13 |
| December 2011 | $65.11 | $18.53 |
| November 2011 | $69.69 | $20.05 |
| October 2011 | $75.43 | $21.70 |
| September 2011 | $66.77 | $19.21 |
| August 2011 | $87.55 | $25.41 |
| July 2011 | $100.92 | $29.29 |
| June 2011 | $106.09 | $30.79 |
| May 2011 | $116.77 | $34.10 |
| April 2011 | $114.82 | $33.53 |
| March 2011 | $118.24 | $34.53 |
| February 2011 | $110.70 | $32.54 |
| January 2011 | $109.78 | $32.27 |
| December 2010 | $99.06 | $29.12 |
| November 2010 | $93.58 | $27.70 |
| October 2010 | $95.34 | $28.22 |
| September 2010 | $102.12 | $30.23 |
| August 2010 | $92.23 | $27.49 |
| July 2010 | $102.43 | $30.53 |
| June 2010 | $101.79 | $30.34 |
| May 2010 | $102.89 | $30.85 |
| April 2010 | $110.29 | $33.07 |
| March 2010 | $103.49 | $31.03 |
| February 2010 | $108.68 | $32.78 |
| January 2010 | $101.42 | $30.59 |
| December 2009 | $107.39 | $32.39 |
| November 2009 | $94.98 | $53.88 |
| October 2009 | $97.64 | $55.39 |
| September 2009 | $101.55 | $57.61 |
| August 2009 | $90.98 | $51.99 |
| July 2009 | $93.88 | $53.65 |
| June 2009 | $86.57 | $49.47 |
| May 2009 | $96.31 | $55.43 |
| April 2009 | $79.46 | $45.73 |
| March 2009 | $70.56 | $40.61 |
| February 2009 | $67.69 | $39.37 |
| January 2009 | $76.23 | $44.34 |
| December 2008 | $79.91 | $46.48 |
| November 2008 | $79.80 | $46.81 |
| October 2008 | $86.78 | $50.91 |
| September 2008 | $112.05 | $65.73 |
| August 2008 | $126.89 | $74.90 |
| July 2008 | $122.30 | $72.19 |
| June 2008 | $154.04 | $90.93 |
| May 2008 | $152.42 | $90.37 |
| April 2008 | $136.30 | $80.81 |
| March 2008 | $127.76 | $75.75 |
| February 2008 | $127.87 | $76.21 |
| January 2008 | $110.84 | $66.06 |
| December 2007 | $114.03 | $67.96 |
| November 2007 | $109.15 | $65.25 |
| October 2007 | $116.59 | $69.70 |
| September 2007 | $103.46 | $61.85 |
| August 2007 | $97.53 | $58.50 |
| July 2007 | $101.67 | $60.98 |
| June 2007 | $102.45 | $61.45 |
| May 2007 | $102.04 | $61.40 |
| April 2007 | $87.16 | $52.45 |
| March 2007 | $84.14 | $50.63 |
| February 2007 | $80.38 | $48.57 |
| January 2007 | $79.48 | $48.03 |
| December 2006 | $76.04 | $45.95 |
| November 2006 | $86.24 | $52.21 |
| October 2006 | $78.44 | $47.49 |
| September 2006 | $77.12 | $46.69 |
| August 2006 | $86.92 | $52.74 |
| July 2006 | $89.10 | $54.06 |
| June 2006 | $86.76 | $52.64 |
| May 2006 | $83.12 | $50.54 |
| April 2006 | $82.31 | $50.05 |
| March 2006 | $76.85 | $46.73 |
| February 2006 | $67.82 | $41.31 |
| January 2006 | $81.86 | $49.86 |
| December 2005 | $74.14 | $45.16 |
| November 2005 | $72.66 | $44.32 |
| October 2005 | $75.18 | $45.86 |
| September 2005 | $95.59 | $58.31 |
| August 2005 | $80.52 | $49.19 |
| July 2005 | $67.68 | $41.35 |
| June 2005 | $64.80 | $39.59 |
| May 2005 | $56.64 | $34.67 |
| April 2005 | $52.17 | $63.86 |
| March 2005 | $57.52 | $70.42 |
| February 2005 | $54.56 | $66.89 |
| January 2005 | $48.20 | $59.09 |
| December 2004 | $46.54 | $57.06 |
| November 2004 | $46.43 | $57.03 |
| October 2004 | $40.22 | $49.40 |
| September 2004 | $37.69 | $46.30 |
| August 2004 | $33.38 | $41.10 |
| July 2004 | $36 | $44.32 |
| June 2004 | $35.05 | $43.16 |
| May 2004 | $31.83 | $39.35 |
| April 2004 | $31.72 | $39.22 |
| March 2004 | $34.88 | $43.12 |
| February 2004 | $35.06 | $43.45 |
| January 2004 | $31.55 | $39.10 |
| December 2003 | $31.82 | $39.44 |
| November 2003 | $29.56 | $36.73 |
| October 2003 | $27.66 | $34.37 |
| September 2003 | $29.28 | $36.38 |
| August 2003 | $30.06 | $37.45 |
| July 2003 | $27.72 | $34.54 |
| June 2003 | $30.80 | $38.37 |
| May 2003 | $29.34 | $36.65 |
| April 2003 | $26.34 | $32.90 |
| March 2003 | $25.91 | $32.36 |
| February 2003 | $26.20 | $32.83 |
| January 2003 | $25.07 | $31.41 |
| December 2002 | $24.82 | $31.10 |
| November 2002 | $21.64 | $27.21 |
| October 2002 | $23.15 | $29.10 |
| September 2002 | $23.94 | $30.10 |
| August 2002 | $23.31 | $29.40 |
| July 2002 | $22.45 | $28.32 |
| June 2002 | $24.26 | $30.60 |
| May 2002 | $24.25 | $30.70 |
| April 2002 | $24.85 | $31.45 |
| March 2002 | $0.60 | $0.76 |
| February 2002 | $0.56 | $0.74 |
| January 2002 | $0.51 | $0.68 |
| December 2001 | $0.50 | $0.67 |
| November 2001 | $0.47 | $0.66 |
| October 2001 | $0.51 | $0.71 |
| September 2001 | $0.44 | $0.61 |
| August 2001 | $0.39 | $0.60 |
OVV
Price: $67.78
52 week price:
Dividend Yield: 1.77%
5-year range yield:
Forward Dividend Yield: 1.76%
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: 18.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 13.35%
DGR5: 30.00%
DGR10: 6.89%
DGR20: 10.96%