Ovintiv Inc.
OVV.TOTSXEnergy● Active
$80.79
+$1.69(+2.14%)
Market Cap$22.7B
P/E Ratio—
52W High$86.86
52W Low$50.13
Ovintiv Inc.（OVV.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ovv.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$86.86
Mar 30, 2026
-7.0% from here
5-Year Low5Y
$28.10
Aug 19, 2021
+187.5% from low
IPO Priceadj.
$91.13
Aug 23, 2001
-11.3% since IPO
1 Year Ago
$53.14
Jun 9, 2025
+52.0% in 1Y
5 Years Ago
$38.53
Jun 8, 2021
+109.7% in 5Y
10 Years Ago
$56.05
Jun 8, 2016
+44.1% in 10Y
Historical Price Data · OVV.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $79.45 | $81.30 | $79.45 | $80.97 | $80.97 | 63K | +1.91% |
| Jun 5, 2026 | $81.90 | $81.90 | $79.04 | $79.10 | $79.10 | 113K | -3.42% |
| Jun 4, 2026 | $81.59 | $82.85 | $80.83 | $82.34 | $82.34 | 111K | +0.92% |
| Jun 3, 2026 | $81.48 | $83.23 | $81.11 | $82.34 | $82.34 | 137K | +1.06% |
| Jun 2, 2026 | $80.04 | $81.46 | $80.00 | $81.02 | $81.02 | 118K | +1.22% |
| Jun 1, 2026 | $78.37 | $81.30 | $78.37 | $80.38 | $80.38 | 164K | +2.56% |
| May 29, 2026 | $76.57 | $77.31 | $75.63 | $77.24 | $77.24 | 168K | +0.88% |
| May 28, 2026 | $77.98 | $78.19 | $76.75 | $76.96 | $76.96 | 180K | -1.31% |
| May 27, 2026 | $76.24 | $77.94 | $75.53 | $77.05 | $77.05 | 189K | +1.06% |
| May 26, 2026 | $79.13 | $80.87 | $77.87 | $77.98 | $77.98 | 161K | -1.45% |
| May 25, 2026 | $79.81 | $80.30 | $78.14 | $78.18 | $78.18 | 118K | -2.04% |
| May 22, 2026 | $80.50 | $81.63 | $80.36 | $81.15 | $81.15 | 94K | +0.81% |
| May 21, 2026 | $83.62 | $83.62 | $80.15 | $81.11 | $81.11 | 199K | -3.00% |
| May 20, 2026 | $84.22 | $85.58 | $81.61 | $81.97 | $81.97 | 224K | -2.67% |
| May 19, 2026 | $83.13 | $84.14 | $82.15 | $83.77 | $83.77 | 259K | +0.77% |
| May 15, 2026 | $80.89 | $82.63 | $80.89 | $82.56 | $82.56 | 240K | +2.06% |
| May 14, 2026 | $79.18 | $80.17 | $78.69 | $80.03 | $80.03 | 162K | +1.07% |
| May 13, 2026 | $79.63 | $80.35 | $77.93 | $79.19 | $79.19 | 222K | -0.55% |
| May 12, 2026 | $81.79 | $81.81 | $78.70 | $79.59 | $79.59 | 299K | -2.69% |
| May 11, 2026 | $80.00 | $80.92 | $79.07 | $80.87 | $80.87 | 168K | +1.09% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · OVV.TO
Jan 1 → Dec 31 · 6 years2026+51.4%$53.47 → $80.97
+51.4%
2025-9.0%$59.08 → $53.79
-9.0%
2024-1.3%$59.00 → $58.23
-1.3%
2023-14.9%$68.33 → $58.16
-14.9%
2022+53.2%$44.74 → $68.56
+53.2%
2021+11.3%$38.23 → $42.56
+11.3%
Best Year2022 · +53.2%
Worst Year2023 · -14.9%
Positive Years3 / 6
Avg Annual Return+15.1%
6Y Total Return+111.8%
6Y CAGR~+13.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in OVV.TO?
If you invested $1,000 in OVV.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,441
Total Return+44.1%
CAGR~+3.7% / yr
Profit+$441
Based on Jun 8, 2016 · $56.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ovintiv Inc.（OVV.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $80.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OVV.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OVV.TO 历史股价FMP 日线复权 OHLCV