Indicators

Ovintiv Inc (NY: OVV )

48.28 UNCHANGED

Streaming Delayed 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, 2023	47.15	48.27	46.76	47.59	2,713,146	+0.23(+0.49%)
Jan 30, 2023	48.49	48.87	47.33	47.36	2,887,209	-2.25(-4.54%)
Jan 27, 2023	50.02	50.72	49.40	49.61	1,768,004	-0.24(-0.48%)
Jan 26, 2023	48.98	49.89	47.58	49.85	2,654,505	+1.52(+3.14%)
Jan 25, 2023	48.22	48.35	46.90	48.34	2,766,556	-0.20(-0.42%)
Jan 24, 2023	48.57	49.80	48.12	48.54	2,719,407	-1.10(-2.22%)
Jan 23, 2023	48.69	49.84	48.62	49.64	3,118,764	+1.14(+2.35%)
Jan 20, 2023	48.01	48.68	47.36	48.50	3,088,424	+0.73(+1.54%)
Jan 19, 2023	46.05	47.85	45.84	47.77	3,197,587	+1.33(+2.87%)
Jan 18, 2023	48.78	49.30	46.41	46.43	3,923,077	-1.89(-3.92%)
Jan 17, 2023	48.86	49.41	48.02	48.33	3,222,811	-0.28(-0.58%)
Jan 13, 2023	48.86	49.09	48.13	48.61	3,466,688	-0.57(-1.16%)
Jan 12, 2023	47.85	49.76	47.72	49.18	3,913,411	+1.79(+3.77%)
Jan 11, 2023	48.34	48.34	46.74	47.39	2,169,527	+0.02(+0.04%)
Jan 10, 2023	48.48	48.89	46.64	47.37	4,452,787	-0.86(-1.78%)
Jan 09, 2023	48.04	48.76	47.63	48.23	2,161,008	+1.74(+3.74%)
Jan 06, 2023	46.36	47.15	46.03	46.49	2,251,410	+0.86(+1.89%)
Jan 05, 2023	44.87	45.92	44.64	45.63	2,912,840	+0.47(+1.05%)
Jan 04, 2023	44.53	45.95	44.29	45.16	4,932,423	-0.28(-0.62%)

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.