Ovintiv (DE) Stock Price History
NYSE: OVVEnergyOil & Gas ProductionUSD
63.88+0.51 (+0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OVV price history at a glance
The price history for Ovintiv (DE) (OVV) on this page begins on April 8, 2002, when the stock closed at $71.95; it most recently closed at $63.88 on October 5, 2026. The highest price in this record is $496.80, reached on May 19, 2008; the latest close is 87.1% below that peak. Across the 23 complete calendar years in the table, OVV finished higher in 10 and lower in 13. Its best year was 2021 (+134.7%) and its worst was 2015 (-63.1%).
Over roughly 24 years the share price changed -11.2%, a -0.5% compound annual price return (excluding dividends). In the last 12 months alone, OVV has gained 73.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $496.80
- Date of high
- May 19, 2008
- Low since 2002
- $2.10
- Date of low
- Mar 16, 2020
- 52-week high
- $67.51
- 52-week low
- $35.47
- Last close
- $63.88
OVV returns
1 week
+5.87%
1 month
-0.76%
3 months
+15.04%
6 months
+13.89%
Year to date
+63.00%
1 year
+73.02%
3 years
+28.17%
5 years
+62.79%
OVV price return, excluding dividends.
OVV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.88 | +57.77% |
| 2025 | 40.49 | -3.11% |
| 2024 | 41.79 | -4.85% |
| 2023 | 43.92 | -13.39% |
| 2022 | 50.71 | +50.47% |
| 2021 | 33.70 | +134.68% |
| 2020 | 14.36 | -40.17% |
| 2019 | 24.00 | -22.95% |
| 2018 | 31.15 | -53.26% |
| 2017 | 66.65 | +13.54% |
| 2016 | 58.70 | +130.65% |
| 2015 | 25.45 | -63.14% |
| 2014 | 69.05 | -21.36% |
| 2013 | 87.80 | -13.92% |
| 2012 | 102.00 | +10.09% |
| 2011 | 92.65 | -36.37% |
| 2010 | 145.60 | -10.10% |
| 2009 | 161.95 | -34.23% |
| 2008 | 246.25 | -29.24% |
| 2007 | 348.00 | +51.47% |
| 2006 | 229.75 | +1.75% |
| 2005 | 225.80 | +58.29% |
| 2004 | 142.65 | +43.29% |
| 2003 | 99.55 | +26.29% |
| 2002* | 78.83 | +9.56% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
OVV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.40 | 64.75 | 63.26 | 63.88 | +0.80% | |
| 62.86 | 63.80 | 62.61 | 63.37 | +3.14% | |
| 61.95 | 62.37 | 60.91 | 61.44 | -0.07% | |
| 60.48 | 61.89 | 60.14 | 61.48 | +0.87% | |
| 60.21 | 62.09 | 59.59 | 60.95 | +1.01% | |
| 59.50 | 60.54 | 59.19 | 60.34 | +0.60% | |
| 57.86 | 60.19 | 57.68 | 59.98 | +3.74% | |
| 58.99 | 59.27 | 57.46 | 57.82 | -1.72% | |
| 58.34 | 59.32 | 58.15 | 58.83 | -1.18% | |
| 61.01 | 61.12 | 59.42 | 59.53 | -1.00% | |
| 59.30 | 60.36 | 59.30 | 60.13 | -0.63% | |
| 60.55 | 61.11 | 59.80 | 60.51 | +1.31% | |
| 59.33 | 60.78 | 58.83 | 59.73 | +1.55% | |
| 59.05 | 59.95 | 58.59 | 58.82 | -2.26% | |
| 61.52 | 61.61 | 60.09 | 60.18 | -3.51% | |
| 62.97 | 63.01 | 62.28 | 62.37 | -0.98% | |
| 62.13 | 63.36 | 62.00 | 62.99 | +0.35% | |
| 65.71 | 66.25 | 62.12 | 62.77 | -6.27% | |
| 65.50 | 67.41 | 65.50 | 66.97 | +2.46% | |
| 64.99 | 66.84 | 64.69 | 65.36 | +2.62% | |
| 63.76 | 64.05 | 62.79 | 63.69 | -0.48% | |
| 65.70 | 65.77 | 63.29 | 64.00 | -0.57% | |
| 65.14 | 65.50 | 64.29 | 64.37 | +0.42% | |
| 65.39 | 65.67 | 63.04 | 64.10 | -1.02% | |
| 65.50 | 65.55 | 64.25 | 64.76 | -1.74% | |
| 66.75 | 67.17 | 65.83 | 65.91 | -1.49% | |
| 65.92 | 67.51 | 65.92 | 66.91 | +0.50% | |
| 66.65 | 66.65 | 65.55 | 66.58 | +1.42% | |
| 66.22 | 66.64 | 64.94 | 65.65 | +1.64% | |
| 65.45 | 65.62 | 63.92 | 64.59 | -0.91% | |
| 65.17 | 65.71 | 63.84 | 65.18 | +1.02% | |
| 63.46 | 65.15 | 63.15 | 64.52 | +0.19% | |
| 64.52 | 65.48 | 64.10 | 64.40 | -2.31% | |
| 66.28 | 66.75 | 64.84 | 65.92 | -1.35% | |
| 66.95 | 67.44 | 66.14 | 66.82 | +0.18% | |
| 66.70 | 67.39 | 66.21 | 66.70 | +1.74% | |
| 65.75 | 66.43 | 65.36 | 65.56 | +0.83% | |
| 65.00 | 65.43 | 63.89 | 65.02 | +1.83% | |
| 63.31 | 63.96 | 62.74 | 63.85 | +1.32% | |
| 63.03 | 63.57 | 62.63 | 63.02 | +1.14% | |
| 62.15 | 62.73 | 61.30 | 62.31 | -1.41% | |
| 63.11 | 63.76 | 62.79 | 63.20 | -0.39% | |
| 63.31 | 64.22 | 63.01 | 63.45 | -0.17% | |
| 60.41 | 63.69 | 60.39 | 63.56 | +7.08% | |
| 59.16 | 60.30 | 58.84 | 59.36 | -0.84% | |
| 59.43 | 60.00 | 58.58 | 59.86 | +3.28% | |
| 60.89 | 60.89 | 57.84 | 57.96 | -4.59% | |
| 60.48 | 61.20 | 59.51 | 60.75 | -1.83% | |
| 60.54 | 61.88 | 60.29 | 61.88 | -0.93% | |
| 61.52 | 62.51 | 61.02 | 62.46 | +1.36% | |
| 60.45 | 61.74 | 60.21 | 61.62 | +0.55% | |
| 63.00 | 63.00 | 60.36 | 61.28 | +3.60% | |
| 60.09 | 60.63 | 58.62 | 59.15 | -1.55% | |
| 62.14 | 63.08 | 60.06 | 60.08 | -4.83% | |
| 61.39 | 64.61 | 61.32 | 63.13 | +2.83% | |
| 61.11 | 62.52 | 60.85 | 61.39 | +1.45% | |
| 60.01 | 60.84 | 60.01 | 60.51 | +1.92% | |
| 58.40 | 59.39 | 58.09 | 59.37 | +2.77% | |
| 57.39 | 58.68 | 56.99 | 57.77 | -0.03% | |
| 57.48 | 57.98 | 56.72 | 57.79 | +2.37% | |
| 56.10 | 57.08 | 56.10 | 56.45 | +0.71% | |
| 56.25 | 56.75 | 55.31 | 56.05 | -0.46% | |
| 56.86 | 57.30 | 55.66 | 56.31 | -0.35% | |
| 56.60 | 57.16 | 55.98 | 56.51 | +1.76% | |
| 55.39 | 55.56 | 54.53 | 55.53 | +0.87% | |
| 55.75 | 56.14 | 54.82 | 55.05 | -2.31% | |
| 56.10 | 57.02 | 55.63 | 56.35 | +2.51% | |
| 53.45 | 55.32 | 53.45 | 54.97 | +3.13% | |
| 52.78 | 53.41 | 52.48 | 53.30 | +0.64% | |
| 52.47 | 53.11 | 52.24 | 52.96 | +1.89% | |
| 52.50 | 53.19 | 51.86 | 51.98 | -1.27% | |
| 53.51 | 53.98 | 52.60 | 52.65 | -1.03% | |
| 52.92 | 53.55 | 52.89 | 53.20 | +0.02% | |
| 53.12 | 53.79 | 52.83 | 53.19 | -0.67% | |
| 52.26 | 53.66 | 52.07 | 53.55 | +1.50% | |
| 53.17 | 54.00 | 52.38 | 52.76 | -3.85% | |
| 53.59 | 55.37 | 53.58 | 54.87 | +0.46% | |
| 53.88 | 54.62 | 52.78 | 54.62 | +4.22% | |
| 52.85 | 53.18 | 52.02 | 52.41 | -2.24% | |
| 53.45 | 54.15 | 52.82 | 53.61 | +0.21% | |
| 53.22 | 54.19 | 53.22 | 53.50 | -1.49% | |
| 54.30 | 55.04 | 53.91 | 54.31 | -5.47% | |
| 55.54 | 57.76 | 55.54 | 57.45 | +1.63% | |
| 58.29 | 58.85 | 55.84 | 56.53 | -2.43% | |
| 57.01 | 58.75 | 56.97 | 57.94 | +2.39% | |
| 57.38 | 57.54 | 55.39 | 56.59 | -2.28% | |
| 56.98 | 58.33 | 56.98 | 57.91 | +2.13% | |
| 58.97 | 59.04 | 56.66 | 56.70 | -4.37% | |
| 58.38 | 59.64 | 58.14 | 59.29 | +0.08% | |
| 58.94 | 59.91 | 58.46 | 59.24 | +1.20% | |
| 57.97 | 58.90 | 57.97 | 58.54 | +0.69% | |
| 56.82 | 58.77 | 56.82 | 58.14 | +3.75% | |
| 55.22 | 56.04 | 54.86 | 56.04 | +0.41% | |
| 56.47 | 56.50 | 55.45 | 55.81 | +0.31% | |
| 55.11 | 56.38 | 54.64 | 55.64 | -1.47% | |
| 58.00 | 58.57 | 56.37 | 56.47 | -3.86% | |
| 58.26 | 59.15 | 58.16 | 58.74 | -0.22% | |
| 60.69 | 60.71 | 58.20 | 58.87 | -1.11% | |
| 61.49 | 62.16 | 59.34 | 59.53 | -2.23% | |
| 60.67 | 61.21 | 59.64 | 60.89 | +1.43% | |
| 59.62 | 60.81 | 59.19 | 60.03 | +0.05% | |
| 59.00 | 60.08 | 58.83 | 60.00 | +2.92% | |
| 57.61 | 58.42 | 57.27 | 58.30 | +0.88% | |
| 58.62 | 58.68 | 56.79 | 57.79 | -0.52% | |
| 59.91 | 59.91 | 57.38 | 58.09 | -1.69% | |
| 58.87 | 59.25 | 57.90 | 59.09 | +2.18% | |
| 58.74 | 58.74 | 57.20 | 57.83 | -0.82% | |
| 58.49 | 58.98 | 56.71 | 58.31 | -2.65% | |
| 60.20 | 61.37 | 59.41 | 59.90 | -5.04% | |
| 62.60 | 63.46 | 62.21 | 63.08 | +0.24% | |
| 61.20 | 63.00 | 60.70 | 62.93 | +3.42% | |
| 60.89 | 61.31 | 59.34 | 60.85 | -1.14% | |
| 60.16 | 61.73 | 60.00 | 61.55 | +0.75% | |
| 59.29 | 61.19 | 58.95 | 61.09 | +4.50% | |
| 58.22 | 58.49 | 57.34 | 58.46 | +2.67% | |
| 56.48 | 57.31 | 56.27 | 56.94 | +2.17% | |
| 56.16 | 56.56 | 55.42 | 55.73 | -1.50% | |
| 56.23 | 56.81 | 55.69 | 56.58 | +1.42% | |
| 55.23 | 55.80 | 54.91 | 55.79 | +1.60% | |
| 53.45 | 54.99 | 53.28 | 54.91 | +2.73% | |
| 53.49 | 53.81 | 52.83 | 53.45 | +1.21% | |
| 52.51 | 53.04 | 51.03 | 52.81 | -5.22% | |
| 55.07 | 56.26 | 55.07 | 55.72 | +1.24% | |
| 54.40 | 55.59 | 54.18 | 55.04 | +0.44% | |
| 55.54 | 55.78 | 54.42 | 54.80 | -2.75% | |
| 57.03 | 57.14 | 55.73 | 56.35 | +0.46% | |
| 55.58 | 56.94 | 55.58 | 56.09 | -0.12% | |
| 57.12 | 57.89 | 55.54 | 56.16 | -1.09% | |
| 56.57 | 57.27 | 55.41 | 56.78 | -6.50% | |
| 59.88 | 61.30 | 59.71 | 60.73 | +2.20% | |
| 59.27 | 59.46 | 58.80 | 59.42 | +0.41% | |
| 59.42 | 60.37 | 58.30 | 59.18 | +3.07% | |
| 57.87 | 58.77 | 56.64 | 57.42 | -3.27% | |
| 60.76 | 61.54 | 57.79 | 59.36 | -2.13% | |
| 61.68 | 62.37 | 60.30 | 60.65 | -2.30% | |
| 61.79 | 62.60 | 61.20 | 62.08 | +1.34% | |
| 60.50 | 61.94 | 60.45 | 61.26 | +1.86% | |
| 58.09 | 60.15 | 57.64 | 60.14 | +1.98% | |
| 57.83 | 59.44 | 57.65 | 58.97 | +3.57% | |
| 55.74 | 57.71 | 55.56 | 56.94 | -0.05% | |
| 57.44 | 58.00 | 56.71 | 56.97 | -0.02% | |
| 56.38 | 57.65 | 56.18 | 56.98 | +1.70% | |
| 55.85 | 56.38 | 55.23 | 56.03 | +1.06% | |
| 55.24 | 56.18 | 54.98 | 55.44 | +1.09% | |
| 54.83 | 55.69 | 54.17 | 54.84 | -0.89% | |
| 54.42 | 55.48 | 54.14 | 55.33 | +0.73% | |
| 55.15 | 55.85 | 54.81 | 54.93 | -0.24% | |
| 52.91 | 55.14 | 52.91 | 55.06 | +4.08% | |
| 52.90 | 54.29 | 52.47 | 52.90 | -1.53% | |
| 52.66 | 54.40 | 52.66 | 53.72 | +2.81% | |
| 53.00 | 53.31 | 51.83 | 52.25 | -0.72% | |
| 52.16 | 53.15 | 52.04 | 52.63 | +1.76% | |
| 51.07 | 51.85 | 50.44 | 51.72 | -0.14% | |
| 52.80 | 53.21 | 50.90 | 51.79 | -0.71% | |
| 52.39 | 52.39 | 50.70 | 52.16 | +3.10% | |
| 49.99 | 50.76 | 49.07 | 50.59 | +2.33% | |
| 48.49 | 50.19 | 47.95 | 49.44 | +0.22% | |
| 50.20 | 50.51 | 48.61 | 49.33 | -1.52% | |
| 51.35 | 51.60 | 49.35 | 50.09 | -1.46% | |
| 50.55 | 50.87 | 50.04 | 50.83 | +0.49% | |
| 50.63 | 50.90 | 49.68 | 50.58 | -0.18% | |
| 49.49 | 51.23 | 49.49 | 50.67 | +3.24% | |
| 48.01 | 49.23 | 47.16 | 49.08 | +6.51% | |
| 47.16 | 47.50 | 45.08 | 46.08 | -1.81% | |
| 45.75 | 47.31 | 45.75 | 46.93 | +2.09% | |
| 47.36 | 47.85 | 44.66 | 45.97 | -3.83% | |
| 47.54 | 48.17 | 46.94 | 47.80 | +2.51% | |
| 47.04 | 47.17 | 46.45 | 46.63 | -0.81% | |
| 46.27 | 47.31 | 46.07 | 47.01 | +1.03% | |
| 45.17 | 46.73 | 44.99 | 46.53 | +3.68% | |
| 45.48 | 45.71 | 44.07 | 44.88 | -2.67% | |
| 44.40 | 46.24 | 43.91 | 46.11 | +4.53% | |
| 43.12 | 44.49 | 42.65 | 44.11 | +3.84% | |
| 41.70 | 42.86 | 41.65 | 42.48 | -2.28% | |
| 43.36 | 44.44 | 42.55 | 43.47 | 0.00% | |
| 43.73 | 44.42 | 43.16 | 43.47 | +1.66% | |
| 43.11 | 43.41 | 42.37 | 42.76 | -0.02% | |
| 41.63 | 42.85 | 41.55 | 42.77 | +3.41% | |
| 41.27 | 41.41 | 40.04 | 41.36 | +0.83% | |
| 41.65 | 42.00 | 40.78 | 41.02 | +0.74% | |
| 40.58 | 41.11 | 40.43 | 40.72 | -0.20% | |
| 40.44 | 41.71 | 39.97 | 40.80 | +3.13% | |
| 40.00 | 40.51 | 39.32 | 39.56 | -0.33% | |
| 40.15 | 40.29 | 39.50 | 39.69 | -0.65% | |
| 39.75 | 40.58 | 39.03 | 39.95 | -1.02% | |
| 39.81 | 41.18 | 39.75 | 40.36 | +2.13% | |
| 39.46 | 40.53 | 39.35 | 39.52 | +1.44% | |
| 39.05 | 39.37 | 38.59 | 38.96 | +0.75% | |
| 39.00 | 39.10 | 38.29 | 38.67 | -0.03% | |
| 37.50 | 39.69 | 37.26 | 38.68 | +4.60% | |
| 37.84 | 37.85 | 36.81 | 36.98 | -1.99% | |
| 38.80 | 39.02 | 37.60 | 37.73 | -2.73% | |
| 40.81 | 40.87 | 38.08 | 38.79 | -4.20% | |
| 39.10 | 40.65 | 38.80 | 40.49 | +3.32% | |
| 39.53 | 39.67 | 38.97 | 39.19 | -0.94% | |
| 39.05 | 39.74 | 39.04 | 39.56 | +1.99% | |
| 38.42 | 38.81 | 38.21 | 38.79 | +2.16% | |
| 37.92 | 38.29 | 37.66 | 37.97 | -0.21% | |
| 38.03 | 38.31 | 37.64 | 38.05 | +0.08% | |
| 38.04 | 38.37 | 37.83 | 38.02 | +0.34% | |
| 38.41 | 38.93 | 37.80 | 37.89 | +1.34% | |
| 37.18 | 37.92 | 37.17 | 37.39 | +0.75% | |
| 38.77 | 38.77 | 37.05 | 37.11 | -4.40% | |
| 37.50 | 38.86 | 37.46 | 38.82 | +4.13% | |
| 38.68 | 38.73 | 37.14 | 37.28 | -4.99% | |
| 40.15 | 40.19 | 38.62 | 39.24 | -2.73% | |
| 41.03 | 41.11 | 40.30 | 40.34 | -0.37% | |
| 41.22 | 41.37 | 40.30 | 40.49 | -2.81% | |
| 41.52 | 41.81 | 40.79 | 41.66 | +0.56% | |
| 41.81 | 42.20 | 41.13 | 41.43 | -1.00% | |
| 41.83 | 42.71 | 41.58 | 41.85 | -1.02% | |
| 42.21 | 43.30 | 42.21 | 42.28 | 0.00% | |
| 42.22 | 42.75 | 42.11 | 42.28 | -0.09% | |
| 41.15 | 42.40 | 40.89 | 42.32 | +3.85% | |
| 41.38 | 41.45 | 40.71 | 40.75 | -2.00% | |
| 40.99 | 42.06 | 40.68 | 41.58 | +1.51% | |
| 40.41 | 41.13 | 40.27 | 40.96 | +1.26% | |
| 39.28 | 40.83 | 39.04 | 40.45 | +3.64% | |
| 39.19 | 39.45 | 38.62 | 39.03 | -1.39% | |
| 38.89 | 39.71 | 38.30 | 39.58 | +1.57% | |
| 38.62 | 39.27 | 37.87 | 38.97 | +1.06% | |
| 39.52 | 40.69 | 38.54 | 38.56 | -1.51% | |
| 37.96 | 39.24 | 37.68 | 39.15 | +0.18% | |
| 37.88 | 39.39 | 37.76 | 39.08 | +2.30% | |
| 39.02 | 39.11 | 38.01 | 38.20 | -2.43% | |
| 38.81 | 39.30 | 38.18 | 39.15 | +0.88% | |
| 38.12 | 39.37 | 38.10 | 38.81 | +1.52% | |
| 39.03 | 39.45 | 38.20 | 38.23 | -3.04% | |
| 39.19 | 39.79 | 39.01 | 39.43 | +1.49% | |
| 39.07 | 39.15 | 38.21 | 38.85 | -0.03% | |
| 37.58 | 38.94 | 37.38 | 38.86 | +3.46% | |
| 37.06 | 38.03 | 36.87 | 37.56 | +2.51% | |
| 36.04 | 38.94 | 35.47 | 36.64 | -1.74% | |
| 36.62 | 37.38 | 36.36 | 37.29 | -0.67% | |
| 37.36 | 37.77 | 36.78 | 37.54 | +0.08% | |
| 37.14 | 37.65 | 36.77 | 37.51 | +1.68% | |
| 36.71 | 37.42 | 36.61 | 36.89 | -0.03% | |
| 36.60 | 37.36 | 36.49 | 36.90 | +0.79% | |
| 37.10 | 37.14 | 36.45 | 36.61 | -1.98% | |
| 38.07 | 38.17 | 37.31 | 37.35 | -0.88% | |
| 38.03 | 38.72 | 37.67 | 37.68 | -0.79% | |
| 37.65 | 38.28 | 37.35 | 37.98 | +3.88% | |
| 36.47 | 37.07 | 36.09 | 36.56 | +1.13% | |
| 36.27 | 36.51 | 35.84 | 36.15 | -0.33% | |
| 36.12 | 36.56 | 35.78 | 36.27 | +0.83% | |
| 36.55 | 36.75 | 35.80 | 35.97 | -1.29% | |
| 37.47 | 37.55 | 36.09 | 36.44 | -2.28% | |
| 37.57 | 37.83 | 36.99 | 37.29 | +1.30% | |
| 36.70 | 37.51 | 36.65 | 36.81 | -3.11% | |
| 37.56 | 38.00 | 37.03 | 37.99 | +2.90% | |
| 38.66 | 38.90 | 36.89 | 36.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OVV chart for longer ranges.