Indicators

Ovintiv Inc (NY: OVV )

47.63 -0.74 (-1.53%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.51	43.49	39.51	43.48	6,347,865	+4.21(+10.72%)
Feb 25, 2022	37.79	39.45	37.28	39.27	8,464,608	+1.63(+4.33%)
Feb 24, 2022	38.75	39.09	36.21	37.64	7,334,225	-0.28(-0.75%)
Feb 23, 2022	37.68	38.62	37.58	37.92	4,428,431	+0.78(+2.09%)
Feb 22, 2022	39.80	40.07	36.56	37.14	5,097,060	-1.26(-3.28%)
Feb 18, 2022				38.41	0	-0.73(-1.87%)
Feb 17, 2022	39.15	40.32	38.90	39.14	3,672,416	+0.20(+0.51%)
Feb 16, 2022	39.02	40.41	38.60	38.94	3,178,927	+0.55(+1.43%)
Feb 15, 2022	38.26	38.84	37.63	38.39	2,405,006	-1.13(-2.86%)
Feb 14, 2022	40.53	40.77	38.74	39.51	2,837,527	-0.86(-2.14%)
Feb 11, 2022	39.18	40.87	38.91	40.38	4,147,462	+1.38(+3.53%)
Feb 10, 2022	37.99	40.46	37.98	39.00	4,642,647	+0.58(+1.51%)
Feb 09, 2022	36.64	38.43	36.64	38.42	2,240,854	+1.48(+4.00%)
Feb 08, 2022	38.15	38.25	36.76	36.95	3,072,472	-1.39(-3.64%)
Feb 07, 2022	38.78	39.03	37.97	38.34	2,766,402	-0.60(-1.53%)
Feb 04, 2022	39.21	40.80	38.66	38.94	4,292,887	+0.23(+0.59%)
Feb 03, 2022	38.21	39.53		38.71	3,329,415	+0.15(+0.39%)
Feb 02, 2022	38.39	38.84	37.64	38.56	2,742,760	-0.11(-0.29%)

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.