OVV: Ovintiv Inc.

As of Friday, May 22nd, 2026

$ 58.74

-0.13 -0.22%

Open: 58.26
High: 59.15
Low: 58.16
Volume: 2,306,165
Previous Close on Thursday, May 21st, 2026

$ 58.87

-0.66 -1.11%

Open: 60.69
High: 60.71
Low: 58.20
Volume: 2,643,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 58.26 59.15 58.16 58.74 2,306,165 -0.13 -0.22
2026-05-21 60.69 60.71 58.20 58.87 2,643,216 -0.66 -1.11
2026-05-20 61.49 62.16 59.34 59.53 4,417,627 -1.36 -2.23
2026-05-19 60.67 61.21 59.64 60.89 3,644,818 +0.86 +1.43
2026-05-18 59.62 60.81 59.19 60.03 4,133,108 +0.03 +0.05
2026-05-15 59.00 60.08 58.83 60.00 3,688,355 +1.70 +2.92
2026-05-14 57.61 58.42 57.27 58.30 3,002,700 +0.51 +0.88
2026-05-13 58.62 58.68 56.79 57.79 4,606,136 -0.30 -0.52
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 62.16
On 2026-05-20		 58.16
On 2026-05-22		 -1.26 -2.10 62.16
On 2026-05-20		 58.16
On 2026-05-22		 -6.44 59.61
10D 62.16
On 2026-05-20		 56.79
On 2026-05-13		 0.91 1.57 62.16
On 2026-05-20		 58.16
On 2026-05-22		 -6.44 59.13
20D 63.46
On 2026-05-05		 56.27
On 2026-04-27		 3.01 5.40 63.46
On 2026-05-05		 56.71
On 2026-05-07		 -10.64 59.61
WTD 62.16
On 2026-05-20		 58.16
On 2026-05-22		 -1.26 -2.10 62.16
On 2026-05-20		 58.16
On 2026-05-22		 -6.44 59.61
MTD 63.46
On 2026-05-05		 56.71
On 2026-05-07		 -2.81 -4.57 63.46
On 2026-05-05		 56.71
On 2026-05-07		 -10.64 59.64
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

57.64 0.00 0.00 1,134,995
CI

Cigna Corporation

286.24 +4.22 +1.50 1,435,096
EPAM

EPAM Systems Inc.

102.69 -0.50 -0.48 1,130,874
ICUI

ICU Medical Inc.

133.31 +2.00 +1.52 306,467
OVV

Ovintiv Inc.

58.74 -0.13 -0.22 2,306,165