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 (%)
Apr 28, 2023	33.65	35.77	33.42	35.11	2,777,682	+1.50(+4.46%)
Apr 27, 2023	33.76	34.19	33.23	33.61	2,073,736	-0.03(-0.09%)
Apr 26, 2023	34.81	34.95	33.34	33.64	3,504,138	-1.23(-3.52%)
Apr 25, 2023	36.09	36.21	34.80	34.87	3,035,606	-1.96(-5.31%)
Apr 24, 2023	35.99	37.01	35.68	36.83	2,083,822	+0.81(+2.24%)
Apr 21, 2023	36.66	36.66	35.74	36.02	1,854,879	-0.32(-0.88%)
Apr 20, 2023	36.21	36.44	35.95	36.34	2,378,117	-0.56(-1.53%)
Apr 19, 2023	36.44	37.07	36.15	36.90	2,316,412	-0.16(-0.42%)
Apr 18, 2023	36.65	37.12	36.12	37.06	2,041,525	+0.30(+0.82%)
Apr 17, 2023	36.45	37.25	36.28	36.76	2,938,259	-0.76(-2.02%)
Apr 14, 2023	37.87	38.23	37.14	37.52	2,553,679	-0.13(-0.34%)
Apr 13, 2023	37.44	37.92	37.14	37.64	2,458,593	+0.23(+0.62%)
Apr 12, 2023	38.11	38.28	37.35	37.41	2,703,408	-0.85(-2.21%)
Apr 11, 2023	38.72	38.72	37.81	38.26	2,458,169	-0.05(-0.13%)
Apr 10, 2023	38.25	39.11	37.98	38.31	3,894,737	+0.27(+0.72%)
Apr 06, 2023	38.12	38.31	37.69	38.03	2,768,647	-0.29(-0.76%)
Apr 05, 2023	38.11	38.33	37.25	38.33	4,356,993	+0.23(+0.61%)
Apr 04, 2023	39.29	39.50	37.48	38.09	4,408,256	-1.21(-3.07%)

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.