Ovintiv Inc.
OVVNYSEEnergy● Active
$57.99
+$1.29(+2.27%)
Market Cap$16.3B
P/E Ratio—
52W High$63.46
52W Low$35.47
Ovintiv Inc.（OVV）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.46
May 5, 2026
-8.8% from here
5-Year Low5Y
$21.92
Aug 19, 2021
+164.0% from low
IPO Priceadj.
$41.76
Apr 8, 2002
+38.6% since IPO
1 Year Ago
$38.81
Jun 9, 2025
+49.1% in 1Y
5 Years Ago
$31.76
Jun 8, 2021
+82.2% in 5Y
10 Years Ago
$44.20
Jun 8, 2016
+30.9% in 10Y
Historical Price Data · OVV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $56.98 | $58.28 | $56.98 | $58.19 | $58.19 | 157K | +2.12% |
| Jun 5, 2026 | $58.97 | $59.04 | $56.66 | $56.70 | $56.70 | 2.4M | -3.85% |
| Jun 4, 2026 | $58.38 | $59.64 | $58.14 | $59.29 | $59.29 | 2.5M | +1.56% |
| Jun 3, 2026 | $58.94 | $59.91 | $58.46 | $59.24 | $59.24 | 2.6M | +0.51% |
| Jun 2, 2026 | $57.97 | $58.90 | $57.97 | $58.54 | $58.54 | 2.0M | +0.98% |
| Jun 1, 2026 | $56.82 | $58.77 | $56.82 | $58.14 | $58.14 | 2.9M | +2.32% |
| May 29, 2026 | $55.22 | $56.04 | $54.86 | $56.04 | $56.04 | 4.1M | +1.48% |
| May 28, 2026 | $56.47 | $56.50 | $55.45 | $55.81 | $55.81 | 3.6M | -1.17% |
| May 27, 2026 | $55.11 | $56.38 | $54.64 | $55.64 | $55.64 | 3.7M | +0.96% |
| May 26, 2026 | $58.00 | $58.57 | $56.37 | $56.47 | $56.47 | 3.3M | -2.64% |
| May 22, 2026 | $58.26 | $59.15 | $58.16 | $58.74 | $58.74 | 2.3M | +0.82% |
| May 21, 2026 | $60.69 | $60.71 | $58.20 | $58.87 | $58.87 | 2.6M | -3.00% |
| May 20, 2026 | $61.49 | $62.16 | $59.34 | $59.53 | $59.53 | 4.5M | -3.19% |
| May 19, 2026 | $60.67 | $61.21 | $59.64 | $60.89 | $60.89 | 3.6M | +0.36% |
| May 18, 2026 | $59.62 | $60.81 | $59.19 | $60.03 | $60.03 | 4.1M | +0.69% |
| May 15, 2026 | $59.00 | $60.08 | $58.83 | $60.00 | $60.00 | 3.7M | +1.69% |
| May 14, 2026 | $57.61 | $58.42 | $57.27 | $58.30 | $58.30 | 3.0M | +1.20% |
| May 13, 2026 | $58.62 | $58.68 | $56.79 | $57.79 | $57.79 | 4.6M | -1.42% |
| May 12, 2026 | $59.91 | $59.91 | $57.38 | $58.09 | $58.09 | 7.0M | -3.04% |
| May 11, 2026 | $58.87 | $59.25 | $57.90 | $59.09 | $59.09 | 5.2M | +0.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OVV
Jan 1 → Dec 31 · 6 years2026+48.8%$39.10 → $58.19
+48.8%
2025-4.6%$41.07 → $39.19
-4.6%
2024-8.6%$44.31 → $40.50
-8.6%
2023-12.2%$50.02 → $43.92
-12.2%
2022+50.7%$33.65 → $50.71
+50.7%
2021+6.9%$31.53 → $33.70
+6.9%
Best Year2022 · +50.7%
Worst Year2023 · -12.2%
Positive Years3 / 6
Avg Annual Return+13.5%
6Y Total Return+84.6%
6Y CAGR~+10.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in OVV?
If you invested $1,000 in OVV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,309
Total Return+30.9%
CAGR~+2.7% / yr
Profit+$309
Based on Jun 8, 2016 · $44.20Split & 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）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $57.88。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 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 历史股价FMP 日线复权 OHLCV