Indicators

Ovintiv Inc (NY: OVV )

49.45 -0.36 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	47.11	48.23	46.73	47.56	2,715,126	+0.23(+0.49%)
Jan 30, 2023	48.46	48.83	47.30	47.33	2,889,315	-2.25(-4.54%)
Jan 27, 2023	49.98	50.69	49.36	49.58	1,769,294	-0.24(-0.48%)
Jan 26, 2023	48.95	49.86	47.55	49.82	2,656,442	+1.52(+3.14%)
Jan 25, 2023	48.19	48.31	46.86	48.30	2,768,574	-0.20(-0.42%)
Jan 24, 2023	48.53	49.76	48.09	48.50	2,721,391	-1.10(-2.22%)
Jan 23, 2023	48.66	49.80	48.58	49.61	3,121,039	+1.14(+2.35%)
Jan 20, 2023	47.97	48.64	47.33	48.47	3,090,677	+0.73(+1.54%)
Jan 19, 2023	46.01	47.82	45.81	47.73	3,199,920	+1.33(+2.87%)
Jan 18, 2023	48.75	49.27	46.38	46.40	3,925,940	-1.89(-3.92%)
Jan 17, 2023	48.82	49.38	47.98	48.29	3,225,162	-0.28(-0.58%)
Jan 13, 2023	48.82	49.06	48.10	48.57	3,469,217	-0.57(-1.16%)
Jan 12, 2023	47.82	49.72	47.68	49.14	3,916,266	+1.79(+3.77%)
Jan 11, 2023	48.30	48.30	46.71	47.36	2,171,109	+0.02(+0.04%)
Jan 10, 2023	48.45	48.85	46.60	47.34	4,456,035	-0.86(-1.78%)
Jan 09, 2023	48.00	48.73	47.60	48.20	2,162,585	+1.74(+3.74%)
Jan 06, 2023	46.32	47.11	46.00	46.46	2,253,053	+0.86(+1.89%)
Jan 05, 2023	44.83	45.89	44.61	45.60	2,914,965	+0.47(+1.05%)
Jan 04, 2023	44.50	45.92	44.25	45.12	4,936,022	-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.