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 (%)
Feb 26, 2021	20.85	21.91	20.28	21.56	3,660,327	+0.25(+1.18%)
Feb 25, 2021	22.11	22.35	21.03	21.31	3,189,845	-0.79(-3.59%)
Feb 24, 2021	21.98	22.92	21.63	22.10	3,804,388	+0.28(+1.28%)
Feb 23, 2021	21.35	21.96	20.40	21.82	4,084,266	+0.68(+3.23%)
Feb 22, 2021	20.08	21.67	19.98	21.14	3,984,470	+1.18(+5.90%)
Feb 19, 2021	19.79	20.46	19.61	19.96	2,654,371	+0.38(+1.96%)
Feb 18, 2021	21.09	21.67	19.57	19.58	4,291,016	-1.85(-8.64%)
Feb 17, 2021	21.17	21.47	20.69	21.43	3,264,908	+0.21(+1.01%)
Feb 16, 2021	20.83	21.42	20.58	21.21	3,569,512	+0.94(+4.66%)
Feb 12, 2021	18.86	20.42	18.77	20.27	3,359,963	+1.07(+5.55%)
Feb 11, 2021	19.19	19.71	18.77	19.20	4,828,531	+0.43(+2.29%)
Feb 10, 2021	18.87	19.18	18.43	18.77	2,930,981	+0.10(+0.55%)
Feb 09, 2021	18.46	19.10	18.25	18.67	3,768,494	-0.11(-0.60%)
Feb 08, 2021	17.61	18.84	17.61	18.78	3,559,583	+1.35(+7.72%)
Feb 05, 2021	17.50	17.74	17.23	17.44	1,737,122	+0.32(+1.86%)
Feb 04, 2021	17.07	17.23	16.58	17.12	2,208,145	+0.07(+0.38%)
Feb 03, 2021	15.77	17.06	15.77	17.06	3,742,680	+1.39(+8.89%)
Feb 02, 2021	15.93	16.07	15.55	15.66	2,615,308	+0.23(+1.51%)

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.