OVV: Ovintiv Inc.

As of Thursday, May 8th, 2025

$ 35.33

+1.47 +4.34%

Open: 34.48
High: 35.78
Low: 34.32
Volume: 3,177,216
Previous Close on Wednesday, May 7th, 2025

$ 33.86

-0.79 -2.28%

Open: 35.10
High: 35.10
Low: 33.26
Volume: 6,327,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 34.48 35.78 34.32 35.33 3,177,216 +1.47 +4.34
2025-05-07 35.10 35.10 33.26 33.86 6,327,839 -0.79 -2.28
2025-05-06 34.88 35.76 34.45 34.65 5,659,044 +0.23 +0.67
2025-05-05 34.57 35.00 34.20 34.42 2,563,872 -1.07 -3.01
2025-05-02 34.99 35.54 34.12 35.49 4,061,858 +1.11 +3.23
2025-05-01 33.43 34.87 33.43 34.38 2,749,115 +0.80 +2.38
2025-04-30 33.90 34.07 32.91 33.58 2,996,884 -0.98 -2.84
2025-04-29 34.14 34.91 33.93 34.56 2,438,236 -0.44 -1.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.78
On 2025-05-08		 33.26
On 2025-05-07		 0.95 2.76 35.76
On 2025-05-06		 33.26
On 2025-05-07		 -6.99 34.75
10D 35.78
On 2025-05-08		 32.91
On 2025-04-30		 0.80 2.32 35.76
On 2025-05-06		 33.26
On 2025-05-07		 -6.99 34.59
20D 35.78
On 2025-05-08		 30.78
On 2025-04-11		 -0.64 -1.78 33.97
On 2025-04-10		 30.78
On 2025-04-11		 -9.41 33.81
WTD 35.78
On 2025-05-08		 33.26
On 2025-05-07		 -0.16 -0.45 35.76
On 2025-05-06		 33.26
On 2025-05-07		 -6.99 34.57
MTD 35.78
On 2025-05-08		 33.26
On 2025-05-07		 1.75 5.21 35.76
On 2025-05-06		 33.26
On 2025-05-07		 -6.99 34.69
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
OVV

Ovintiv Inc.

35.33 +1.47 +4.34 3,177,216