Indicators

Ovintiv Inc (NY: OVV )

48.28 -0.44 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.31	36.98		36.79	2,931,954	+0.54(+1.49%)
Jan 28, 2022	36.14	36.59	34.98	36.25	2,885,528	+0.36(+1.00%)
Jan 27, 2022	37.36	37.81	35.01	35.89	3,303,870	-0.46(-1.25%)
Jan 26, 2022	37.72	38.31	35.86	36.35	4,205,850	-0.54(-1.47%)
Jan 25, 2022	35.03	37.18	34.06	36.89	3,132,304	+1.33(+3.73%)
Jan 24, 2022	33.47	35.86	32.63	35.56	4,294,006	+0.77(+2.21%)
Jan 21, 2022	35.37	35.83	33.60	34.79	4,770,277	-1.13(-3.14%)
Jan 20, 2022	36.66	38.00	35.92	35.92	3,310,157	-1.29(-3.47%)
Jan 19, 2022	37.57	37.86	36.18	37.21	4,727,259	-0.07(-0.18%)
Jan 18, 2022	38.40	39.17	36.65	37.28	7,033,642	-1.92(-4.89%)
Jan 14, 2022				39.19	0	+2.47(+6.71%)
Jan 13, 2022	37.62	38.02	36.42	36.73	3,556,870	-0.58(-1.55%)
Jan 12, 2022	37.86	38.06	36.78	37.31	2,979,670	-0.03(-0.08%)
Jan 11, 2022	36.78	37.53	35.74	37.33	3,820,154	+1.18(+3.25%)
Jan 10, 2022	35.78	36.23	35.25	36.16	3,067,166	+0.30(+0.85%)
Jan 07, 2022	36.45	36.65	35.46	35.85	2,296,269	-0.22(-0.60%)
Jan 06, 2022	36.68	36.85	35.08	36.07	3,456,520	+0.98(+2.78%)
Jan 05, 2022	36.04	36.58	34.97	35.10	3,896,348	-0.43(-1.20%)
Jan 04, 2022	33.52	35.55	33.37	35.52	3,468,383	+2.23(+6.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.