Indicators

Ovintiv Inc (NY: OVV )

49.79 +0.49 (+0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.83	51.39	48.42	48.75	3,529,616	-1.03(-2.07%)
Apr 28, 2022	47.81	50.08	46.27	49.78	4,378,123	+2.25(+4.73%)
Apr 27, 2022	47.46	48.05	45.89	47.54	4,800,748	+0.17(+0.36%)
Apr 26, 2022	47.31	48.33	46.38	47.36	4,845,918	+0.42(+0.89%)
Apr 25, 2022	45.87	47.40	43.87	46.95	6,012,888	-0.96(-2.01%)
Apr 22, 2022	50.77	51.22	47.15	47.91	5,045,871	-3.12(-6.12%)
Apr 21, 2022	53.91	54.49	50.83	51.03	4,191,593	-2.33(-4.37%)
Apr 20, 2022	52.07	54.02	51.84	53.36	3,990,277	+2.16(+4.22%)
Apr 19, 2022	50.95	52.08	50.42	51.20	3,860,550	-0.49(-0.94%)
Apr 18, 2022	51.28	51.94	50.24	51.69	4,564,537	+1.04(+2.05%)
Apr 14, 2022	50.28	51.33	49.85	50.65	3,509,332	+0.19(+0.38%)
Apr 13, 2022	49.96	50.79	49.20	50.46	3,674,437	+1.50(+3.05%)
Apr 12, 2022	48.61	50.32	48.50	48.96	4,375,906	+1.57(+3.32%)
Apr 11, 2022	49.25	49.40	47.38	47.39	4,032,641	-2.73(-5.45%)
Apr 08, 2022	49.38	50.73	48.62	50.13	4,727,870	+1.04(+2.11%)
Apr 07, 2022	49.03	49.82	47.50	49.09	3,466,873	+0.99(+2.06%)
Apr 06, 2022	49.93	50.18	47.73	48.10	3,884,769	-1.10(-2.25%)
Apr 05, 2022	52.39	52.86	49.18	49.20	4,007,558	-2.68(-5.16%)
Apr 04, 2022	53.35	53.63	51.19	51.88	6,000,214	-0.73(-1.39%)

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.