Ovintiv Inc. ( OVV) - Price History
Monthly price history for OVV (Ovintiv Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $57.77 | $57.77 |
| June 2026 | $52.65 | $52.65 |
| May 2026 | $56.04 | $56.04 |
| April 2026 | $61.55 | $61.55 |
| March 2026 | $59.36 | $59.36 |
| February 2026 | $50.31 | $50.59 |
| January 2026 | $43.23 | $43.47 |
| December 2025 | $38.98 | $39.19 |
| November 2025 | $40.43 | $40.96 |
| October 2025 | $37.03 | $37.51 |
| September 2025 | $39.86 | $40.38 |
| August 2025 | $41.28 | $42.12 |
| July 2025 | $40.36 | $41.18 |
| June 2025 | $37.29 | $38.05 |
| May 2025 | $34.85 | $35.82 |
| April 2025 | $32.67 | $33.58 |
| March 2025 | $41.64 | $42.80 |
| February 2025 | $41.95 | $43.46 |
| January 2025 | $40.75 | $42.22 |
| December 2024 | $39.09 | $40.50 |
| November 2024 | $43.52 | $45.42 |
| October 2024 | $37.56 | $39.20 |
| September 2024 | $36.71 | $38.31 |
| August 2024 | $40.72 | $42.83 |
| July 2024 | $44.16 | $46.44 |
| June 2024 | $44.57 | $46.87 |
| May 2024 | $48.82 | $51.67 |
| April 2024 | $48.48 | $51.32 |
| March 2024 | $49.03 | $51.90 |
| February 2024 | $46.41 | $49.41 |
| January 2024 | $39.84 | $42.42 |
| December 2023 | $41.25 | $43.92 |
| November 2023 | $41.35 | $44.34 |
| October 2023 | $44.76 | $48 |
| September 2023 | $44.36 | $47.57 |
| August 2023 | $43.52 | $46.96 |
| July 2023 | $42.71 | $46.09 |
| June 2023 | $35.28 | $38.07 |
| May 2023 | $30.41 | $33.07 |
| April 2023 | $33.17 | $36.08 |
| March 2023 | $33.17 | $36.08 |
| February 2023 | $39.06 | $42.77 |
| January 2023 | $44.96 | $49.23 |
| December 2022 | $46.32 | $50.71 |
| November 2022 | $50.68 | $55.76 |
| October 2022 | $46.03 | $50.65 |
| September 2022 | $41.81 | $46 |
| August 2022 | $48.06 | $53.14 |
| July 2022 | $46.21 | $51.09 |
| June 2022 | $39.97 | $44.19 |
| May 2022 | $50.42 | $55.99 |
| April 2022 | $46.10 | $51.19 |
| March 2022 | $48.69 | $54.07 |
| February 2022 | $41.11 | $45.85 |
| January 2022 | $34.79 | $38.80 |
| December 2021 | $30.21 | $33.70 |
| November 2021 | $31.03 | $34.76 |
| October 2021 | $33.50 | $37.52 |
| September 2021 | $29.35 | $32.88 |
| August 2021 | $24.22 | $27.26 |
| July 2021 | $22.80 | $25.66 |
| June 2021 | $27.96 | $31.47 |
| May 2021 | $23.59 | $26.63 |
| April 2021 | $21.20 | $23.93 |
| March 2021 | $21.10 | $23.82 |
| February 2021 | $20.37 | $23.07 |
| January 2021 | $13.91 | $15.76 |
| December 2020 | $12.68 | $14.36 |
| November 2020 | $11.20 | $12.76 |
| October 2020 | $8.07 | $9.20 |
| September 2020 | $7.16 | $8.16 |
| August 2020 | $9.62 | $11.08 |
| July 2020 | $8.41 | $9.69 |
| June 2020 | $8.29 | $9.55 |
| May 2020 | $6.60 | $7.69 |
| April 2020 | $5.43 | $6.33 |
| March 2020 | $2.32 | $2.70 |
| February 2020 | $9.59 | $11.55 |
| January 2020 | $12.98 | $15.63 |
| December 2019 | $19.48 | $4.69 |
| November 2019 | $16.28 | $3.94 |
| October 2019 | $16.24 | $3.93 |
| September 2019 | $19.01 | $4.60 |
| August 2019 | $18.28 | $4.44 |
| July 2019 | $18.81 | $4.57 |
| June 2019 | $21.12 | $5.13 |
| May 2019 | $21.61 | $5.27 |
| April 2019 | $28.41 | $6.93 |
| March 2019 | $29.68 | $7.24 |
| February 2019 | $29.65 | $7.25 |
| January 2019 | $28.13 | $6.88 |
| December 2018 | $23.64 | $5.78 |
| November 2018 | $27.41 | $6.72 |
| October 2018 | $41.77 | $10.24 |
| September 2018 | $53.48 | $13.11 |
| August 2018 | $54.07 | $13.27 |
| July 2018 | $54.76 | $13.44 |
| June 2018 | $53.17 | $13.05 |
| May 2018 | $51.68 | $12.70 |
| April 2018 | $50.79 | $12.48 |
| March 2018 | $44.77 | $11 |
| February 2018 | $42.67 | $10.50 |
| January 2018 | $50.31 | $12.38 |
| December 2017 | $54.18 | $13.33 |
| November 2017 | $48.06 | $11.84 |
| October 2017 | $47.49 | $11.70 |
| September 2017 | $47.81 | $11.78 |
| August 2017 | $37.81 | $9.33 |
| July 2017 | $40.77 | $10.06 |
| June 2017 | $35.67 | $8.80 |
| May 2017 | $39.33 | $9.72 |
| April 2017 | $43.30 | $10.70 |
| March 2017 | $47.38 | $11.71 |
| February 2017 | $44.85 | $11.10 |
| January 2017 | $51.56 | $12.76 |
| December 2016 | $47.44 | $11.74 |
| November 2016 | $50.85 | $12.60 |
| October 2016 | $38.50 | $9.54 |
| September 2016 | $42.26 | $10.47 |
| August 2016 | $38.45 | $9.54 |
| July 2016 | $32.44 | $8.05 |
| June 2016 | $31.39 | $7.79 |
| May 2016 | $32.02 | $7.96 |
| April 2016 | $30.81 | $7.66 |
| March 2016 | $24.50 | $6.09 |
| February 2016 | $17.21 | $4.29 |
| January 2016 | $17.53 | $4.37 |
| December 2015 | $20.42 | $5.09 |
| November 2015 | $33.09 | $8.34 |
| October 2015 | $30.28 | $7.63 |
| September 2015 | $25.56 | $6.44 |
| August 2015 | $29.24 | $7.44 |
| July 2015 | $29.83 | $7.59 |
| June 2015 | $43.30 | $11.02 |
| May 2015 | $49.47 | $12.66 |
| April 2015 | $55.52 | $14.21 |
| March 2015 | $43.57 | $11.15 |
| February 2015 | $50.67 | $13.05 |
| January 2015 | $47.52 | $12.24 |
| December 2014 | $53.85 | $13.87 |
| November 2014 | $60.93 | $15.78 |
| October 2014 | $71.94 | $18.63 |
| September 2014 | $81.90 | $21.21 |
| August 2014 | $88.65 | $23.03 |
| July 2014 | $82.96 | $21.55 |
| June 2014 | $91.27 | $23.71 |
| May 2014 | $89.47 | $23.31 |
| April 2014 | $89.08 | $23.21 |
| March 2014 | $82.06 | $21.38 |
| February 2014 | $72.59 | $18.98 |
| January 2014 | $68.73 | $17.97 |
| December 2013 | $69.04 | $18.05 |
| November 2013 | $73.13 | $19.19 |
| October 2013 | $68.29 | $17.92 |
| September 2013 | $66.04 | $17.33 |
| August 2013 | $64.42 | $17.10 |
| July 2013 | $66 | $17.52 |
| June 2013 | $63.81 | $16.94 |
| May 2013 | $70.90 | $19.03 |
| April 2013 | $68.74 | $18.45 |
| March 2013 | $72.50 | $19.46 |
| February 2013 | $66.30 | $17.98 |
| January 2013 | $71.39 | $19.36 |
| December 2012 | $72.86 | $19.76 |
| November 2012 | $79.58 | $21.79 |
| October 2012 | $82.36 | $22.55 |
| September 2012 | $80.06 | $21.92 |
| August 2012 | $80.37 | $22.20 |
| July 2012 | $80.56 | $22.25 |
| June 2012 | $75.42 | $20.83 |
| May 2012 | $71.31 | $19.89 |
| April 2012 | $75.08 | $20.94 |
| March 2012 | $70.45 | $19.65 |
| February 2012 | $72.39 | $20.40 |
| January 2012 | $67.89 | $19.13 |
| December 2011 | $65.76 | $18.53 |
| November 2011 | $70.38 | $20.05 |
| October 2011 | $76.18 | $21.70 |
| September 2011 | $67.43 | $19.21 |
| August 2011 | $88.42 | $25.41 |
| July 2011 | $101.92 | $29.29 |
| June 2011 | $107.13 | $30.79 |
| May 2011 | $117.92 | $34.10 |
| April 2011 | $115.95 | $33.53 |
| March 2011 | $119.41 | $34.53 |
| February 2011 | $111.79 | $32.54 |
| January 2011 | $110.87 | $32.27 |
| December 2010 | $100.04 | $29.12 |
| November 2010 | $94.50 | $27.70 |
| October 2010 | $96.28 | $28.22 |
| September 2010 | $103.14 | $30.23 |
| August 2010 | $93.14 | $27.49 |
| July 2010 | $103.44 | $30.53 |
| June 2010 | $102.80 | $30.34 |
| May 2010 | $103.90 | $30.85 |
| April 2010 | $111.38 | $33.07 |
| March 2010 | $104.51 | $31.03 |
| February 2010 | $109.76 | $32.78 |
| January 2010 | $102.43 | $30.59 |
| December 2009 | $108.45 | $32.39 |
| November 2009 | $95.92 | $53.88 |
| October 2009 | $98.60 | $55.39 |
| September 2009 | $102.56 | $57.61 |
| August 2009 | $91.88 | $51.99 |
| July 2009 | $94.81 | $53.65 |
| June 2009 | $87.43 | $49.47 |
| May 2009 | $97.26 | $55.43 |
| April 2009 | $80.24 | $45.73 |
| March 2009 | $71.26 | $40.61 |
| February 2009 | $68.36 | $39.37 |
| January 2009 | $76.99 | $44.34 |
| December 2008 | $80.70 | $46.48 |
| November 2008 | $80.58 | $46.81 |
| October 2008 | $87.64 | $50.91 |
| September 2008 | $113.16 | $65.73 |
| August 2008 | $128.14 | $74.90 |
| July 2008 | $123.50 | $72.19 |
| June 2008 | $155.57 | $90.93 |
| May 2008 | $153.93 | $90.37 |
| April 2008 | $137.64 | $80.81 |
| March 2008 | $129.03 | $75.75 |
| February 2008 | $129.14 | $76.21 |
| January 2008 | $111.94 | $66.06 |
| December 2007 | $115.16 | $67.96 |
| November 2007 | $110.23 | $65.25 |
| October 2007 | $117.74 | $69.70 |
| September 2007 | $104.48 | $61.85 |
| August 2007 | $98.50 | $58.50 |
| July 2007 | $102.67 | $60.98 |
| June 2007 | $103.46 | $61.45 |
| May 2007 | $103.05 | $61.40 |
| April 2007 | $88.03 | $52.45 |
| March 2007 | $84.97 | $50.63 |
| February 2007 | $81.17 | $48.57 |
| January 2007 | $80.27 | $48.03 |
| December 2006 | $76.79 | $45.95 |
| November 2006 | $87.09 | $52.21 |
| October 2006 | $79.21 | $47.49 |
| September 2006 | $77.88 | $46.69 |
| August 2006 | $87.78 | $52.74 |
| July 2006 | $89.98 | $54.06 |
| June 2006 | $87.62 | $52.64 |
| May 2006 | $83.94 | $50.54 |
| April 2006 | $83.13 | $50.05 |
| March 2006 | $77.61 | $46.73 |
| February 2006 | $68.49 | $41.31 |
| January 2006 | $82.67 | $49.86 |
| December 2005 | $74.87 | $45.16 |
| November 2005 | $73.37 | $44.32 |
| October 2005 | $75.92 | $45.86 |
| September 2005 | $96.54 | $58.31 |
| August 2005 | $81.31 | $49.19 |
| July 2005 | $68.35 | $41.35 |
| June 2005 | $65.44 | $39.59 |
| May 2005 | $57.20 | $34.67 |
| April 2005 | $52.68 | $63.86 |
| March 2005 | $58.09 | $70.42 |
| February 2005 | $55.10 | $66.89 |
| January 2005 | $48.67 | $59.09 |
| December 2004 | $47 | $57.06 |
| November 2004 | $46.89 | $57.03 |
| October 2004 | $40.62 | $49.40 |
| September 2004 | $38.07 | $46.30 |
| August 2004 | $33.71 | $41.10 |
| July 2004 | $36.35 | $44.32 |
| June 2004 | $35.40 | $43.16 |
| May 2004 | $32.14 | $39.35 |
| April 2004 | $32.04 | $39.22 |
| March 2004 | $35.22 | $43.12 |
| February 2004 | $35.41 | $43.45 |
| January 2004 | $31.86 | $39.10 |
| December 2003 | $32.14 | $39.44 |
| November 2003 | $29.85 | $36.73 |
| October 2003 | $27.94 | $34.37 |
| September 2003 | $29.57 | $36.38 |
| August 2003 | $30.36 | $37.45 |
| July 2003 | $28 | $34.54 |
| June 2003 | $31.10 | $38.37 |
| May 2003 | $29.63 | $36.65 |
| April 2003 | $26.60 | $32.90 |
| March 2003 | $26.16 | $32.36 |
| February 2003 | $26.46 | $32.83 |
| January 2003 | $25.32 | $31.41 |
| December 2002 | $25.07 | $31.10 |
| November 2002 | $21.86 | $27.21 |
| October 2002 | $23.38 | $29.10 |
| September 2002 | $24.18 | $30.10 |
| August 2002 | $23.54 | $29.40 |
| July 2002 | $22.67 | $28.32 |
| June 2002 | $24.50 | $30.60 |
| May 2002 | $24.49 | $30.70 |
| April 2002 | $25.09 | $31.45 |
| March 2002 | $0.81 | $1.01 |
| February 2002 | $0.76 | $0.99 |
| January 2002 | $0.70 | $0.90 |
| December 2001 | $0.68 | $0.88 |
| November 2001 | $0.65 | $0.87 |
| October 2001 | $0.70 | $0.94 |
| September 2001 | $0.61 | $0.82 |
| August 2001 | $0.55 | $0.80 |
OVV
Price: $57.77
52 week price:
Dividend Yield: 2.25%
5-year range yield:
Forward Dividend Yield: 2.08%
Payout Ratio: 16.83%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.04 USD
P/E Ratio: 19.74
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 1.7 million
Market Capitalization: 15.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 19.37%
DGR5: 30.00%
DGR10: 7.22%
DGR20: 10.46%