Ovintiv Inc. (OVV) stock
OVVNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 10/3058% above fair value
$72.62+1.05 (+1.47%)
Close on Oct 30, 2026Market cap $20.01BP/E 20.6Yield 1.65%
Price history
Ovintiv share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.62
+1.47% on the day
52-week range
$35.47 – $73.62
-1.4% from the high
Change over 52 weeks
+96.9%
From $36.89 on Oct 30, 2025
Average volume
3.24M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $57.86 | $73.62 | $57.68 | $72.62 | +25.60% | 68,507,321 |
| Sep 2026 | $66.65 | $67.51 | $57.46 | $57.82 | -11.93% | 69,971,907 |
| Aug 2026 | $60.54 | $67.44 | $57.84 | $65.65 | +5.11% | 69,226,283 |
| Jul 2026 | $52.50 | $64.61 | $51.86 | $62.46 | +18.63% | 71,609,233 |
| Jun 2026 | $56.82 | $59.91 | $52.02 | $52.65 | -6.05% | 68,130,911 |
| May 2026 | $60.89 | $63.46 | $54.64 | $56.04 | -8.95% | 83,936,409 |
| Apr 2026 | $57.87 | $61.73 | $51.03 | $61.55 | +3.69% | 70,944,090 |
| Mar 2026 | $52.39 | $62.60 | $50.44 | $59.36 | +17.34% | 117,658,389 |
| Feb 2026 | $41.70 | $51.60 | $41.65 | $50.59 | +16.38% | 111,869,411 |
| Jan 2026 | $39.10 | $44.44 | $36.81 | $43.47 | +10.92% | 83,369,744 |
| Dec 2025 | $40.99 | $43.30 | $37.05 | $39.19 | -4.32% | 65,647,324 |
| Nov 2025 | $37.36 | $41.13 | $35.47 | $40.96 | +9.20% | 76,466,728 |
| Oct 2025 | $39.79 | $40.78 | $35.79 | $37.51 | -7.11% | 64,346,095 |
| Sep 2025 | $41.93 | $44.12 | $39.55 | $40.38 | -4.13% | 67,476,746 |
| Aug 2025 | $39.20 | $42.47 | $38.03 | $42.12 | +2.28% | 59,584,894 |
| Jul 2025 | $38.60 | $43.28 | $38.02 | $41.18 | +8.23% | 73,280,234 |
| Jun 2025 | $36.86 | $42.27 | $36.13 | $38.05 | +6.23% | 74,046,126 |
| May 2025 | $33.43 | $39.67 | $33.26 | $35.82 | +6.67% | 99,330,215 |
| Apr 2025 | $42.89 | $44.21 | $29.80 | $33.58 | -21.54% | 82,441,932 |
| Mar 2025 | $43.93 | $45.01 | $36.62 | $42.80 | -1.52% | 93,040,897 |
| Feb 2025 | $41.69 | $45.96 | $40.95 | $43.46 | +2.94% | 52,310,329 |
| Jan 2025 | $41.07 | $46.35 | $40.92 | $42.22 | +4.25% | 49,893,657 |
| Dec 2024 | $45.62 | $45.80 | $37.30 | $40.50 | -10.83% | 61,348,176 |
| Nov 2024 | $39.69 | $47.18 | $38.75 | $45.42 | +15.87% | 63,319,162 |
| Oct 2024 | $37.86 | $44.02 | $37.65 | $39.20 | +2.32% | 66,502,878 |
| Sep 2024 | $41.98 | $42.09 | $36.91 | $38.31 | -10.55% | 81,967,252 |
| Aug 2024 | $46.22 | $46.79 | $38.99 | $42.83 | -7.77% | 54,637,615 |
| Jul 2024 | $47.35 | $49.57 | $44.00 | $46.44 | -0.92% | 57,406,211 |
| Jun 2024 | $51.45 | $51.59 | $45.21 | $46.87 | -9.29% | 73,108,756 |
| May 2024 | $51.07 | $52.90 | $48.07 | $51.67 | +0.68% | 61,684,440 |
| Apr 2024 | $52.11 | $55.95 | $51.16 | $51.32 | -1.12% | 54,424,410 |
| Mar 2024 | $49.65 | $52.09 | $48.55 | $51.90 | +5.04% | 82,152,423 |
| Feb 2024 | $42.81 | $49.53 | $40.55 | $49.41 | +16.48% | 58,547,466 |
| Jan 2024 | $44.31 | $44.84 | $39.68 | $42.42 | -3.42% | 57,051,979 |
| Dec 2023 | $44.30 | $45.41 | $40.37 | $43.92 | -0.95% | 55,338,798 |
| Nov 2023 | $48.15 | $49.70 | $43.02 | $44.34 | -7.62% | 63,468,983 |
| Oct 2023 | $47.72 | $51.60 | $43.11 | $48.00 | +0.90% | 54,051,282 |
| Sep 2023 | $47.42 | $49.30 | $44.89 | $47.57 | +1.30% | 75,418,288 |
| Aug 2023 | $45.29 | $49.81 | $45.16 | $46.96 | +1.89% | 56,865,726 |
| Jul 2023 | $38.22 | $46.23 | $36.27 | $46.09 | +21.07% | 62,461,868 |
| Jun 2023 | $33.15 | $39.58 | $33.12 | $38.07 | +15.12% | 123,152,845 |
| May 2023 | $35.34 | $37.12 | $32.07 | $33.07 | -8.34% | 68,729,211 |
| Apr 2023 | $38.86 | $40.89 | $34.15 | $36.08 | 0.00% | 61,144,257 |
| Mar 2023 | $42.73 | $46.75 | $32.26 | $36.08 | -15.64% | 93,898,774 |
| Feb 2023 | $48.52 | $49.10 | $42.48 | $42.77 | -13.12% | 64,579,989 |
| Jan 2023 | $50.02 | $52.47 | $45.81 | $49.23 | -2.92% | 59,728,736 |
| Dec 2022 | $56.14 | $57.13 | $46.65 | $50.71 | -9.06% | 56,744,535 |
| Nov 2022 | $51.79 | $59.11 | $48.35 | $55.76 | +10.09% | 95,100,952 |
| Oct 2022 | $48.51 | $56.97 | $48.31 | $50.65 | +10.11% | 80,433,381 |
| Sep 2022 | $52.13 | $54.03 | $40.02 | $46.00 | -13.44% | 75,710,488 |
| Aug 2022 | $49.56 | $56.31 | $44.52 | $53.14 | +4.01% | 78,384,757 |
| Jul 2022 | $44.69 | $51.22 | $37.27 | $51.09 | +15.61% | 77,417,163 |
| Jun 2022 | $57.07 | $63.30 | $41.95 | $44.19 | -21.08% | 142,483,462 |
| May 2022 | $50.26 | $58.75 | $41.01 | $55.99 | +9.38% | 116,428,623 |
| Apr 2022 | $53.94 | $57.21 | $46.06 | $51.19 | -5.33% | 81,420,929 |
| Mar 2022 | $46.06 | $55.55 | $41.69 | $54.07 | +17.93% | 111,325,397 |
| Feb 2022 | $38.43 | $45.86 | $38.17 | $45.85 | +18.17% | 73,618,206 |
| Jan 2022 | $33.65 | $41.34 | $33.59 | $38.80 | +15.13% | 70,017,958 |
| Dec 2021 | $36.15 | $36.15 | $29.52 | $33.70 | -3.05% | 61,533,806 |
| Nov 2021 | $38.16 | $38.75 | $33.45 | $34.76 | -7.36% | 67,094,571 |
| Oct 2021 | $32.79 | $40.65 | $32.54 | $37.52 | +14.11% | 69,741,856 |
| Sep 2021 | $27.42 | $33.79 | $26.90 | $32.88 | +20.62% | 65,291,145 |
| Aug 2021 | $25.90 | $27.40 | $21.92 | $27.26 | +6.24% | 55,038,587 |
| Jul 2021 | $32.50 | $33.46 | $24.23 | $25.66 | -18.46% | 57,373,882 |
| Jun 2021 | $27.44 | $33.34 | $27.37 | $31.47 | +18.17% | 57,300,135 |
| May 2021 | $24.28 | $27.53 | $24.19 | $26.63 | +11.28% | 47,425,290 |
| Apr 2021 | $24.24 | $26.66 | $21.07 | $23.93 | +0.46% | 51,387,130 |
| Mar 2021 | $23.75 | $28.69 | $22.39 | $23.82 | +3.25% | 75,158,999 |
| Feb 2021 | $16.02 | $24.53 | $15.87 | $23.07 | +46.38% | 60,214,834 |
| Jan 2021 | $14.75 | $18.07 | $14.66 | $15.76 | +9.75% | 73,611,506 |
| Dec 2020 | $13.29 | $15.95 | $12.68 | $14.36 | +12.54% | 81,289,211 |
| Nov 2020 | $9.34 | $14.01 | $8.78 | $12.76 | +38.70% | 97,929,173 |
| Oct 2020 | $8.10 | $10.21 | $6.81 | $9.20 | +12.75% | 98,943,343 |
| Sep 2020 | $11.15 | $11.32 | $8.03 | $8.16 | -26.35% | 109,708,161 |
| Aug 2020 | $9.76 | $12.70 | $9.28 | $11.08 | +14.34% | 69,657,317 |
| Jul 2020 | $9.51 | $11.34 | $9.25 | $9.69 | +1.47% | 106,182,754 |
| Jun 2020 | $7.50 | $11.94 | $7.31 | $9.55 | +24.19% | 267,933,394 |
| May 2020 | $6.08 | $8.69 | $5.09 | $7.69 | +21.48% | 180,949,791 |
| Apr 2020 | $2.68 | $6.33 | $2.47 | $6.33 | +134.44% | 197,346,806 |
| Mar 2020 | $12.00 | $12.02 | $2.10 | $2.70 | -76.62% | 315,846,399 |
| Feb 2020 | $15.52 | $17.18 | $10.08 | $11.55 | -26.10% | 84,554,558 |
| Jan 2020 | $23.70 | $25.00 | $15.50 | $15.63 | -33.35% | 82,636,367 |
| Dec 2019 | $19.95 | $23.90 | $18.85 | $23.45 | +19.04% | 76,283,459 |
| Nov 2019 | $19.60 | $24.65 | $19.35 | $19.70 | +0.25% | 82,301,126 |
| Oct 2019 | $23.00 | $23.30 | $19.05 | $19.65 | -14.57% | 102,222,694 |
| Sep 2019 | $21.65 | $28.75 | $21.35 | $23.00 | +3.60% | 93,863,356 |
| Aug 2019 | $22.65 | $22.80 | $19.60 | $22.20 | -2.84% | 113,593,486 |
| Jul 2019 | $26.30 | $26.58 | $20.18 | $22.85 | -10.92% | 103,621,794 |
| Jun 2019 | $26.65 | $27.10 | $22.80 | $25.65 | -2.66% | 94,819,822 |
| May 2019 | $34.55 | $34.75 | $26.20 | $26.35 | -23.95% | 96,868,944 |
| Apr 2019 | $36.95 | $38.50 | $33.68 | $34.65 | -4.28% | 118,681,192 |
| Mar 2019 | $36.80 | $38.25 | $32.15 | $36.20 | -0.14% | 112,836,792 |
| Feb 2019 | $34.55 | $36.90 | $29.73 | $36.25 | +5.38% | 162,177,852 |
| Jan 2019 | $28.00 | $35.60 | $27.65 | $34.40 | +19.03% | 123,613,740 |
| Dec 2018 | $35.05 | $35.75 | $25.00 | $28.90 | -13.99% | 78,490,226 |
| Nov 2018 | $43.35 | $45.35 | $7.39 | $33.60 | -34.38% | 155,814,473 |
| Oct 2018 | $66.50 | $68.05 | $48.45 | $51.20 | -21.89% | 58,417,813 |
| Sep 2018 | $66.70 | $67.10 | $59.33 | $65.55 | -1.21% | 32,808,903 |
| Aug 2018 | $68.40 | $71.40 | $62.03 | $66.35 | -1.26% | 32,951,362 |
| Jul 2018 | $64.25 | $67.80 | $62.80 | $67.20 | +2.99% | 29,247,546 |
| Jun 2018 | $63.50 | $68.00 | $59.53 | $65.25 | +2.76% | 33,662,467 |
| May 2018 | $61.25 | $69.70 | $60.90 | $63.50 | +1.76% | 44,293,325 |
| Apr 2018 | $54.60 | $65.10 | $51.40 | $62.40 | +13.45% | 39,135,347 |
| Mar 2018 | $52.55 | $61.58 | $50.98 | $55.00 | +4.76% | 36,644,805 |
| Feb 2018 | $62.25 | $62.58 | $48.95 | $52.50 | -15.19% | 36,442,449 |
| Jan 2018 | $67.05 | $71.55 | $61.30 | $61.90 | -7.13% | 36,403,304 |
| Dec 2017 | $60.55 | $67.60 | $55.10 | $66.65 | +12.58% | 28,219,325 |
| Nov 2017 | $59.45 | $64.90 | $56.55 | $59.20 | +1.20% | 33,581,957 |
| Oct 2017 | $57.90 | $60.00 | $50.80 | $58.50 | -0.68% | 58,838,848 |
| Sep 2017 | $47.05 | $60.10 | $45.65 | $58.90 | +26.26% | 55,422,177 |
| Aug 2017 | $50.15 | $50.61 | $43.95 | $46.65 | -7.26% | 47,553,012 |
| Jul 2017 | $44.30 | $53.70 | $40.80 | $50.30 | +14.32% | 52,823,169 |
| Jun 2017 | $49.10 | $50.38 | $40.05 | $44.00 | -9.47% | 64,895,593 |
| May 2017 | $53.50 | $58.70 | $48.25 | $48.60 | -9.16% | 45,799,163 |
| Apr 2017 | $58.00 | $61.25 | $51.00 | $53.50 | -8.63% | 41,434,463 |
| Mar 2017 | $56.45 | $60.05 | $50.35 | $58.55 | +5.50% | 57,609,757 |
| Feb 2017 | $64.10 | $65.20 | $54.95 | $55.50 | -13.01% | 47,674,609 |
| Jan 2017 | $59.90 | $69.25 | $58.70 | $63.80 | +8.69% | 39,633,153 |
| Dec 2016 | $65.20 | $67.45 | $58.40 | $58.70 | -6.83% | 46,324,076 |
| Nov 2016 | $48.30 | $63.95 | $44.80 | $63.00 | +32.08% | 62,706,129 |
| Oct 2016 | $52.75 | $58.70 | $47.20 | $47.70 | -8.88% | 66,946,722 |
| Sep 2016 | $47.35 | $53.75 | $43.95 | $52.35 | +9.75% | 104,652,100 |
| Aug 2016 | $39.60 | $52.15 | $37.95 | $47.70 | +18.51% | 51,714,540 |
| Jul 2016 | $39.10 | $43.90 | $36.70 | $40.25 | +3.34% | 46,941,120 |
| Jun 2016 | $39.00 | $45.20 | $36.10 | $38.95 | -2.14% | 57,056,200 |
| May 2016 | $37.95 | $40.45 | $29.45 | $39.80 | +3.92% | 76,118,900 |
| Apr 2016 | $29.30 | $39.65 | $28.15 | $38.30 | +25.78% | 62,233,560 |
| Mar 2016 | $21.85 | $31.85 | $20.20 | $30.45 | +41.96% | 81,977,780 |
| Feb 2016 | $21.00 | $24.60 | $15.00 | $21.45 | -1.83% | 85,483,820 |
| Jan 2016 | $25.10 | $26.85 | $15.00 | $21.85 | -14.15% | 73,553,900 |
| Dec 2015 | $41.70 | $42.25 | $23.25 | $25.45 | -38.97% | 56,730,260 |
| Nov 2015 | $37.70 | $43.65 | $35.35 | $41.70 | +9.31% | 45,020,020 |
| Oct 2015 | $33.25 | $46.15 | $32.60 | $38.15 | +18.48% | 54,323,200 |
| Sep 2015 | $35.75 | $39.75 | $31.10 | $32.20 | -13.44% | 47,238,640 |
| Aug 2015 | $37.50 | $38.35 | $27.75 | $37.20 | -1.98% | 48,280,680 |
| Jul 2015 | $55.05 | $55.50 | $36.40 | $37.95 | -31.13% | 45,205,120 |
| Jun 2015 | $63.20 | $63.80 | $54.10 | $55.10 | -12.95% | 27,648,580 |
| May 2015 | $70.50 | $73.65 | $62.20 | $63.30 | -10.91% | 27,753,700 |
| Apr 2015 | $56.00 | $71.95 | $55.50 | $71.05 | +27.44% | 35,831,900 |
| Mar 2015 | $65.25 | $65.25 | $52.65 | $55.75 | -14.56% | 38,761,260 |
| Feb 2015 | $62.65 | $71.80 | $62.10 | $65.25 | +6.62% | 30,761,960 |
| Jan 2015 | $69.10 | $69.95 | $58.40 | $61.20 | -11.75% | 39,311,240 |
| Dec 2014 | $79.10 | $80.80 | $57.20 | $69.35 | -12.10% | 39,545,380 |
| Nov 2014 | $94.05 | $96.55 | $78.80 | $78.90 | -15.30% | 21,972,820 |
| Oct 2014 | $105.75 | $108.70 | $87.05 | $93.15 | -12.16% | 30,298,660 |
| Sep 2014 | $114.40 | $117.05 | $103.60 | $106.05 | -7.90% | 20,064,540 |
| Aug 2014 | $107.00 | $115.25 | $103.80 | $115.15 | +6.87% | 15,983,560 |
| Jul 2014 | $119.10 | $119.80 | $106.15 | $107.75 | -9.11% | 20,458,680 |
| Jun 2014 | $115.80 | $124.15 | $114.70 | $118.55 | +1.72% | 15,157,800 |
| May 2014 | $115.80 | $119.65 | $111.80 | $116.55 | +0.43% | 22,190,080 |
| Apr 2014 | $106.15 | $119.25 | $105.30 | $116.05 | +8.56% | 20,848,540 |
| Mar 2014 | $94.40 | $108.15 | $94.40 | $106.90 | +12.64% | 22,756,880 |
| Feb 2014 | $90.15 | $98.20 | $88.00 | $94.90 | +5.62% | 23,801,420 |
| Jan 2014 | $90.20 | $93.05 | $85.85 | $89.85 | -0.44% | 18,382,260 |
| Dec 2013 | $95.45 | $97.45 | $88.15 | $90.25 | -5.94% | 19,991,740 |
| Nov 2013 | $89.60 | $98.85 | $88.20 | $95.95 | +7.09% | 26,985,700 |
| Oct 2013 | $86.25 | $95.25 | $84.85 | $89.60 | +3.40% | 22,989,700 |
| Sep 2013 | $86.20 | $91.10 | $85.05 | $86.65 | +1.35% | 16,841,300 |
| Aug 2013 | $88.20 | $90.05 | $85.15 | $85.50 | -2.40% | 18,344,420 |
| Jul 2013 | $85.00 | $91.20 | $82.40 | $87.60 | +3.42% | 18,197,760 |
| Jun 2013 | $95.40 | $95.55 | $82.55 | $84.70 | -10.98% | 18,150,700 |
| May 2013 | $92.00 | $99.85 | $88.15 | $95.15 | +3.14% | 19,927,620 |
| Apr 2013 | $97.25 | $98.25 | $89.55 | $92.25 | -5.19% | 20,694,420 |
| Mar 2013 | $89.60 | $102.75 | $87.55 | $97.30 | +8.23% | 20,602,540 |
| Feb 2013 | $97.05 | $99.15 | $87.60 | $89.90 | -7.13% | 23,094,300 |
| Jan 2013 | $100.95 | $102.30 | $95.70 | $96.80 | -2.02% | 23,739,540 |
| Dec 2012 | $109.80 | $110.05 | $96.95 | $98.80 | -9.32% | 15,492,020 |
| Nov 2012 | $113.05 | $114.10 | $101.35 | $108.95 | -3.37% | 16,068,740 |
| Oct 2012 | $111.25 | $121.45 | $107.25 | $112.75 | +2.87% | 24,028,080 |
| Sep 2012 | $109.90 | $119.00 | $105.35 | $109.60 | -1.26% | 18,367,620 |
| Aug 2012 | $112.10 | $115.00 | $105.95 | $111.00 | -0.22% | 23,192,520 |
| Jul 2012 | $103.80 | $111.95 | $95.90 | $111.25 | +6.82% | 28,932,180 |
| Jun 2012 | $96.75 | $113.60 | $92.30 | $104.15 | +4.73% | 38,688,660 |
| May 2012 | $105.65 | $111.85 | $97.20 | $99.45 | -5.01% | 39,260,460 |
| Apr 2012 | $98.35 | $105.00 | $87.25 | $104.70 | +6.56% | 27,845,420 |
| Mar 2012 | $103.10 | $106.45 | $96.20 | $98.25 | -3.68% | 22,553,240 |
| Feb 2012 | $96.50 | $106.25 | $94.30 | $102.00 | +6.64% | 24,961,880 |
| Jan 2012 | $95.10 | $104.25 | $85.10 | $95.65 | +3.24% | 26,358,980 |
| Dec 2011 | $100.50 | $103.10 | $88.75 | $92.65 | -7.58% | 20,302,020 |
| Nov 2011 | $103.75 | $107.95 | $88.80 | $100.25 | -7.60% | 18,916,080 |
| Oct 2011 | $95.05 | $112.55 | $88.20 | $108.50 | +12.96% | 20,779,840 |
| Sep 2011 | $127.75 | $128.75 | $94.95 | $96.05 | -24.40% | 19,229,460 |
| Aug 2011 | $148.35 | $149.45 | $115.45 | $127.05 | -13.25% | 26,879,760 |
| Jul 2011 | $154.05 | $161.15 | $146.35 | $146.45 | -4.87% | 13,887,000 |
| Jun 2011 | $170.50 | $171.65 | $143.35 | $153.95 | -9.71% | 18,223,720 |
| May 2011 | $167.30 | $174.25 | $158.90 | $170.50 | +1.70% | 17,034,280 |
| Apr 2011 | $174.60 | $176.10 | $159.35 | $167.65 | -2.90% | 13,067,760 |
| Mar 2011 | $161.90 | $175.30 | $150.60 | $172.65 | +6.12% | 18,833,920 |
| Feb 2011 | $162.10 | $165.85 | $153.25 | $162.70 | +0.84% | 18,887,320 |
| Jan 2011 | $147.40 | $163.35 | $142.60 | $161.35 | +10.82% | 19,374,120 |
| Dec 2010 | $140.20 | $146.65 | $138.65 | $145.60 | +5.13% | 10,867,080 |
| Nov 2010 | $142.95 | $152.20 | $138.00 | $138.50 | -1.84% | 13,962,920 |
| Oct 2010 | $152.05 | $154.90 | $136.40 | $141.10 | -6.65% | 16,202,780 |
| Sep 2010 | $139.40 | $153.60 | $137.90 | $151.15 | +9.97% | 13,694,120 |
| Aug 2010 | $155.05 | $160.00 | $130.10 | $137.45 | -9.96% | 13,967,400 |
| Jul 2010 | $152.45 | $170.20 | $148.70 | $152.65 | +0.63% | 12,990,520 |
| Jun 2010 | $156.90 | $176.25 | $151.45 | $151.70 | -1.65% | 16,674,500 |
| May 2010 | $166.90 | $167.85 | $141.40 | $154.25 | -6.71% | 16,410,500 |
| Apr 2010 | $156.35 | $168.15 | $152.40 | $165.35 | +6.57% | 15,807,760 |
| Mar 2010 | $166.25 | $173.75 | $146.55 | $155.15 | -5.34% | 17,689,240 |
| Feb 2010 | $155.35 | $170.10 | $147.50 | $163.90 | +7.16% | 13,395,440 |
| Jan 2010 | $167.65 | $178.15 | $152.20 | $152.95 | -5.56% | 14,970,900 |
| Dec 2009 | $273.35 | $277.15 | $137.80 | $161.95 | -39.88% | 12,227,100 |
| Nov 2009 | $278.20 | $298.40 | $259.55 | $269.40 | -2.73% | 10,673,420 |
| Oct 2009 | $289.00 | $315.95 | $270.90 | $276.95 | -3.85% | 11,589,320 |
| Sep 2009 | $259.60 | $299.75 | $248.55 | $288.05 | +10.81% | 11,918,360 |
| Aug 2009 | $271.65 | $278.70 | $246.15 | $259.95 | -3.09% | 7,235,100 |
| Jul 2009 | $251.95 | $274.45 | $220.05 | $268.25 | +8.45% | 10,087,160 |
| Jun 2009 | $283.65 | $291.70 | $232.90 | $247.35 | -10.75% | 11,304,620 |
| May 2009 | $230.30 | $285.35 | $230.10 | $277.15 | +21.21% | 12,459,100 |
| Apr 2009 | $199.15 | $239.20 | $198.50 | $228.65 | +12.61% | 12,857,380 |
| Mar 2009 | $191.95 | $226.40 | $177.30 | $203.05 | +3.15% | 19,613,400 |
| Feb 2009 | $215.05 | $240.20 | $178.50 | $196.85 | -11.21% | 18,985,760 |
| Jan 2009 | $231.70 | $269.05 | $204.75 | $221.70 | -4.60% | 15,914,740 |
| Dec 2008 | $231.35 | $243.55 | $182.90 | $232.40 | -0.70% | 16,083,200 |
| Nov 2008 | $253.05 | $273.80 | $170.00 | $234.05 | -8.05% | 20,361,780 |
| Oct 2008 | $320.55 | $320.95 | $172.65 | $254.55 | -22.55% | 34,792,860 |
| Sep 2008 | $357.40 | $372.20 | $305.65 | $328.65 | -12.24% | 26,969,880 |
| Aug 2008 | $359.05 | $382.10 | $323.40 | $374.50 | +3.75% | 18,225,080 |
| Jul 2008 | $457.20 | $472.05 | $350.20 | $360.95 | -20.61% | 19,164,540 |
| Jun 2008 | $448.15 | $483.00 | $431.10 | $454.65 | +0.62% | 14,269,360 |
| May 2008 | $399.40 | $496.80 | $382.50 | $451.85 | +11.83% | 14,911,020 |
| Apr 2008 | $378.40 | $438.45 | $370.80 | $404.05 | +6.68% | 11,963,700 |
| Mar 2008 | $384.90 | $398.75 | $344.15 | $378.75 | -0.60% | 13,421,840 |
| Feb 2008 | $329.20 | $396.90 | $318.45 | $381.05 | +15.36% | 12,591,500 |
| Jan 2008 | $341.30 | $358.60 | $290.65 | $330.30 | -2.80% | 12,948,040 |
| Dec 2007 | $323.45 | $347.95 | $320.15 | $339.80 | +4.15% | 7,360,280 |
| Nov 2007 | $348.65 | $379.25 | $319.10 | $326.25 | -6.38% | 13,081,660 |
| Oct 2007 | $308.25 | $349.45 | $304.30 | $348.50 | +12.69% | 11,238,100 |
| Sep 2007 | $294.55 | $320.80 | $291.65 | $309.25 | +5.73% | 7,804,820 |
| Aug 2007 | $303.75 | $315.65 | $275.65 | $292.50 | -4.07% | 12,943,680 |
| Jul 2007 | $307.25 | $325.90 | $296.10 | $304.90 | -0.76% | 11,490,280 |
| Jun 2007 | $309.35 | $334.35 | $299.40 | $307.25 | +0.08% | 11,210,280 |
| May 2007 | $262.80 | $316.05 | $258.95 | $307.00 | +17.06% | 13,114,520 |
| Apr 2007 | $252.90 | $274.95 | $252.90 | $262.25 | +3.59% | 8,997,320 |
| Mar 2007 | $238.75 | $257.45 | $229.35 | $253.15 | +4.24% | 10,841,780 |
| Feb 2007 | $241.55 | $249.30 | $235.95 | $242.85 | +1.12% | 8,792,200 |
| Jan 2007 | $222.55 | $245.05 | $211.90 | $240.15 | +4.53% | 12,954,100 |
| Dec 2006 | $257.75 | $269.50 | $229.75 | $229.75 | -11.99% | 12,263,100 |
| Nov 2006 | $235.10 | $267.20 | $228.85 | $261.05 | +9.94% | 12,279,600 |
| Oct 2006 | $231.75 | $246.00 | $213.75 | $237.45 | +1.71% | 14,895,620 |
| Sep 2006 | $262.70 | $268.40 | $216.60 | $233.45 | -11.47% | 12,672,460 |
| Aug 2006 | $269.55 | $279.65 | $261.20 | $263.70 | -2.44% | 10,022,460 |
| Jul 2006 | $267.45 | $277.15 | $234.40 | $270.30 | +2.70% | 10,769,280 |
| Jun 2006 | $249.55 | $266.55 | $225.75 | $263.20 | +4.16% | 15,283,100 |
| May 2006 | $253.70 | $268.50 | $220.10 | $252.70 | +0.98% | 14,465,160 |
| Apr 2006 | $234.45 | $261.65 | $232.70 | $250.25 | +7.10% | 11,792,120 |
| Mar 2006 | $207.00 | $245.20 | $204.60 | $233.65 | +13.12% | 16,871,500 |
| Feb 2006 | $249.90 | $250.25 | $197.70 | $206.55 | -17.15% | 18,166,840 |
| Jan 2006 | $227.00 | $249.65 | $223.40 | $249.30 | +10.41% | 16,644,940 |
| Dec 2005 | $222.70 | $260.20 | $219.25 | $225.80 | +1.90% | 14,214,700 |
| Nov 2005 | $229.00 | $244.00 | $210.00 | $221.60 | -3.36% | 15,246,420 |
| Oct 2005 | $293.70 | $299.10 | $222.50 | $229.30 | -21.35% | 29,783,660 |
| Sep 2005 | $249.20 | $292.45 | $238.90 | $291.55 | +18.54% | 15,182,380 |
| Aug 2005 | $210.75 | $248.85 | $202.75 | $245.95 | +18.96% | 13,180,300 |
| Jul 2005 | $199.90 | $219.80 | $196.30 | $206.75 | +4.45% | 8,759,560 |
| Jun 2005 | $175.00 | $207.80 | $174.20 | $197.95 | +14.19% | 9,508,180 |
| May 2005 | $160.13 | $177.50 | $157.63 | $173.35 | +8.58% | 8,441,060 |
| Apr 2005 | $178.25 | $185.55 | $156.55 | $159.65 | -9.32% | 10,886,800 |
| Mar 2005 | $168.75 | $182.23 | $163.60 | $176.05 | +5.28% | 11,123,280 |
| Feb 2005 | $147.50 | $173.10 | $146.83 | $167.23 | +13.20% | 8,203,040 |
| Jan 2005 | $141.48 | $151.33 | $132.25 | $147.73 | +3.56% | 7,667,000 |
| Dec 2004 | $141.93 | $143.25 | $128.98 | $142.65 | +0.05% | 7,475,120 |
| Nov 2004 | $124.65 | $143.58 | $122.13 | $142.58 | +15.45% | 7,929,880 |
| Oct 2004 | $115.75 | $125.65 | $115.25 | $123.50 | +6.70% | 6,057,240 |
| Sep 2004 | $102.98 | $117.30 | $102.73 | $115.75 | +12.65% | 4,234,840 |
| Aug 2004 | $111.25 | $113.75 | $99.88 | $102.75 | -7.27% | 4,838,600 |
| Jul 2004 | $107.25 | $114.38 | $107.08 | $110.80 | +2.69% | 4,271,720 |
| Jun 2004 | $100.50 | $108.53 | $98.63 | $107.90 | +9.68% | 3,887,040 |
| May 2004 | $98.15 | $105.13 | $95.13 | $98.38 | +0.33% | 5,008,320 |
| Apr 2004 | $108.13 | $111.83 | $97.95 | $98.05 | -9.04% | 5,463,400 |
| Mar 2004 | $109.28 | $110.63 | $101.55 | $107.80 | -0.76% | 3,973,120 |
| Feb 2004 | $97.38 | $109.00 | $95.90 | $108.63 | +11.13% | 4,141,480 |
| Jan 2004 | $99.43 | $108.58 | $97.50 | $97.75 | -0.86% | 3,681,880 |
| Dec 2003 | $91.43 | $100.20 | $90.50 | $98.60 | +7.38% | 4,470,560 |
| Nov 2003 | $86.08 | $91.88 | $83.65 | $91.83 | +6.87% | 4,021,280 |
| Oct 2003 | $91.18 | $95.55 | $85.23 | $85.93 | -5.53% | 4,659,120 |
| Sep 2003 | $93.23 | $94.00 | $87.85 | $90.95 | -2.86% | 3,447,440 |
| Aug 2003 | $86.88 | $94.68 | $86.53 | $93.63 | +8.43% | 2,785,320 |
| Jul 2003 | $95.93 | $95.93 | $85.00 | $86.35 | -9.98% | 4,917,880 |
| Jun 2003 | $92.50 | $99.08 | $92.08 | $95.93 | +4.69% | 4,166,240 |
| May 2003 | $82.50 | $92.68 | $82.38 | $91.63 | +11.40% | 2,549,200 |
| Apr 2003 | $80.15 | $83.80 | $76.13 | $82.25 | +1.67% | 2,877,120 |
| Mar 2003 | $81.58 | $83.75 | $78.28 | $80.90 | -1.43% | 2,896,880 |
| Feb 2003 | $77.90 | $83.75 | $75.38 | $82.08 | +4.52% | 3,364,040 |
| Jan 2003 | $77.83 | $79.80 | $74.78 | $78.53 | +1.00% | 3,159,400 |
| Dec 2002 | $68.25 | $80.73 | $67.65 | $77.75 | +14.30% | 3,024,240 |
| Nov 2002 | $72.75 | $72.90 | $65.48 | $68.03 | -6.49% | 2,949,200 |
| Oct 2002 | $75.28 | $75.48 | $63.93 | $72.75 | -3.32% | 3,203,360 |
| Sep 2002 | $72.95 | $75.95 | $70.88 | $75.25 | +2.38% | 1,663,800 |
| Aug 2002 | $69.50 | $77.40 | $68.63 | $73.50 | +3.81% | 4,725,120 |
| Jul 2002 | $76.38 | $79.75 | $58.75 | $70.80 | -7.45% | 2,784,400 |
| Jun 2002 | $76.50 | $77.75 | $70.80 | $76.50 | -0.33% | 2,031,000 |
| May 2002 | $78.63 | $80.90 | $74.13 | $76.75 | -2.38% | 2,964,440 |
| Apr 2002 | $77.50 | $79.00 | $70.78 | $78.63 | – | 2,053,800 |
Seasonality
OVV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 3.8% | -3.5% | 11.1% | 0.1% | 2.3% | 5.2% | 1.5% | -1.1% | 2.2% | 2.9% | 0.7% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 10.9% | 16.4% | 18.0% | 3.7% | -9.0% | -5.6% | 18.6% | 5.1% | -11.5% | 25.6% | ||
| 2025 | 4.2% | 2.9% | -0.7% | -21.5% | 6.7% | 7.0% | 8.2% | 2.3% | -3.4% | -7.1% | 9.2% | -3.6% |
| 2024 | -3.4% | 16.5% | 5.7% | -1.1% | 0.7% | -8.7% | -0.9% | -7.8% | -9.9% | 2.3% | 15.9% | -10.2% |
| 2023 | -2.9% | -13.1% | -15.1% | 0.0% | -8.3% | 16.0% | 21.1% | 1.9% | 1.9% | 0.9% | -7.6% | -0.2% |
| 2022 | 15.1% | 18.2% | 18.4% | -5.3% | 9.4% | -20.7% | 15.6% | 4.0% | -13.0% | 10.1% | 10.1% | -8.6% |
| 2021 | 9.7% | 46.4% | 3.6% | 0.5% | 11.3% | 18.5% | -18.5% | 6.2% | 21.2% | 14.1% | -7.4% | -2.6% |
| 2020 | -33.3% | -26.1% | -75.8% | 134.4% | 21.5% | 25.6% | 1.5% | 14.3% | -25.5% | 12.7% | 38.7% | 13.2% |
| 2019 | 19.0% | 5.4% | 0.1% | -4.3% | -24.0% | -2.3% | -10.9% | -2.8% | 4.0% | -14.6% | 0.3% | 19.6% |
| 2018 | -7.1% | -15.2% | 4.9% | 13.5% | 1.8% | 2.9% | 3.0% | -1.3% | -1.1% | -21.9% | -34.4% | -13.8% |
| 2017 | 8.7% | -13.0% | 5.6% | -8.6% | -9.2% | -9.3% | 14.3% | -7.3% | 26.4% | -0.7% | 1.2% | 12.7% |