Ovintiv Inc. (DE) - Price History

Monthly price history for OVV (Ovintiv Inc. (DE))

DateAdjusted priceReal price
June 2024 $46.05 $46.05
May 2024 $51.67 $51.67
April 2024 $51.32 $51.32
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: $46.05

52 week price:
34.50
55.95

Dividend Yield: 0.02%

5-year range yield:
0.02%
14.43%

Forward Dividend Yield: 2.61%

Payout Ratio: 16.74%

Payout Ratio Range:
-45.05%
16.74%

Dividend Per Share: 1.20 USD

Earnings Per Share: 7.17 USD

P/E Ratio: 6.64

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas E&P

Volume: 1.7 million

Market Capitalization: 12.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR3: 30.00%

DGR5: 30.00%

DGR10: -2.24%

DGR20: 15.23%

Links: