Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovintiv Inc (NY: OVV )

40.52 +0.14 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.216 7.252 6.846 6.936 16,328,390 -0.50(-6.67%)
May 28, 2020 7.532 7.613 7.315 7.433 7,119,550 -0.22(-2.83%)
May 27, 2020 7.730 7.766 7.297 7.649 8,865,367 -0.06(-0.82%)
May 26, 2020 7.811 7.838 7.514 7.712 8,762,577 +0.22(+2.89%)
May 22, 2020 7.189 7.532 7.045 7.496 8,855,488 +0.09(+1.22%)
May 21, 2020 7.306 7.424 6.864 7.405 9,453,811 +0.42(+6.07%)
May 20, 2020 6.585 7.018 6.585 6.982 8,060,276 +0.54(+8.40%)
May 19, 2020 6.801 6.801 6.098 6.440 10,910,858 -0.28(-4.16%)
May 18, 2020 6.287 6.783 6.233 6.720 11,143,137 +1.00(+17.51%)
May 15, 2020 5.475 5.854 5.448 5.719 7,767,578 +0.23(+4.28%)
May 14, 2020 5.277 5.638 5.141 5.484 7,427,726 +0.15(+2.88%)
May 13, 2020 5.854 5.854 5.123 5.331 10,738,078 -0.41(-7.22%)
May 12, 2020 5.376 6.007 5.331 5.746 16,053,859 +0.46(+8.70%)
May 11, 2020 5.159 5.349 5.069 5.286 10,324,269 +0.05(+1.03%)
May 08, 2020 5.214 5.304 4.926 5.232 13,078,520 +0.42(+8.82%)
May 07, 2020 4.781 5.024 4.690 4.808 9,847,577 +0.16(+3.50%)
May 06, 2020 4.961 5.078 4.591 4.645 8,616,193 -0.32(-6.53%)
May 05, 2020 5.592 5.755 4.925 4.970 11,717,077 -0.26(-5.00%)
May 04, 2020 4.853 5.286 4.699 5.232 7,516,674 +0.19(+3.76%)
May 01, 2020 5.484 5.647 4.961 5.042 7,931,990 -0.67(-11.69%)
Apr 30, 2020 5.178 5.710 4.699 5.710 19,957,436 +0.78(+15.93%)
Apr 29, 2020 4.474 4.979 4.429 4.925 11,188,323 +0.67(+15.68%)
Apr 28, 2020 4.257 4.447 4.095 4.257 7,915,786 +0.03(+0.64%)
Apr 27, 2020 4.104 4.285 3.879 4.230 7,846,614 -0.03(-0.64%)
Apr 24, 2020 4.600 4.799 4.113 4.257 10,013,019 -0.25(-5.60%)
Apr 23, 2020 4.312 4.799 4.257 4.510 12,418,235 +0.47(+11.61%)
Apr 22, 2020 3.761 4.068 3.644 4.041 9,322,785 +0.52(+14.87%)
Apr 21, 2020 3.211 3.554 3.094 3.518 9,668,025 +0.14(+4.28%)
Apr 20, 2020 3.283 3.680 3.238 3.373 8,830,634 -0.27(-7.43%)
Apr 17, 2020 3.175 3.662 3.139 3.644 7,331,550 +0.39(+11.91%)
Apr 16, 2020 3.500 3.527 3.211 3.256 5,875,885 -0.21(-5.99%)
Apr 15, 2020 3.554 3.608 3.319 3.464 9,235,141 -0.51(-12.73%)
Apr 14, 2020 4.149 4.194 3.743 3.969 8,601,986 -0.23(-5.38%)
Apr 13, 2020 4.212 4.312 3.879 4.194 7,081,463 +0.25(+6.41%)
Apr 09, 2020 4.095 4.537 3.581 3.942 15,058,553 +0.22(+5.81%)
Apr 08, 2020 3.563 3.734 3.419 3.725 6,826,261 +0.34(+10.13%)
Apr 07, 2020 3.265 3.761 3.247 3.383 13,317,443 +0.30(+9.65%)
Apr 06, 2020 3.049 3.130 2.895 3.085 8,905,266 -0.01(-0.29%)
Apr 03, 2020 3.085 3.139 2.778 3.094 10,308,583 +0.24(+8.54%)
Apr 02, 2020 2.580 3.373 2.471 2.850 15,878,715 +0.45(+18.80%)
Apr 01, 2020 2.417 2.435 2.228 2.399 13,150,600 -0.04(-1.48%)
Mar 31, 2020 2.354 2.481 2.255 2.435 12,356,449 +0.23(+10.20%)
Mar 30, 2020 2.345 2.399 2.156 2.210 9,919,182 -0.19(-7.90%)
Mar 27, 2020 2.462 2.481 2.264 2.399 7,522,458 -0.16(-6.34%)
Mar 26, 2020 2.607 2.796 2.526 2.562 10,567,269 -0.02(-0.70%)
Mar 25, 2020 2.625 2.868 2.417 2.580 11,064,706 -0.01(-0.35%)
Mar 24, 2020 2.363 2.589 2.318 2.589 12,538,603 +0.38(+17.14%)
Mar 23, 2020 2.210 2.300 2.120 2.210 11,667,949 -0.01(-0.41%)
Mar 20, 2020 2.544 2.625 2.102 2.219 20,993,992 -0.26(-10.55%)
Mar 19, 2020 2.228 2.544 2.120 2.481 14,924,901 +0.30(+13.64%)
Mar 18, 2020 2.300 2.435 1.894 2.183 15,169,823 -0.35(-13.88%)
Mar 17, 2020 2.625 2.688 2.481 2.535 12,055,120 -0.08(-3.10%)
Mar 16, 2020 2.354 2.778 2.341 2.616 17,369,454 -0.17(-6.15%)
Mar 13, 2020 2.751 2.787 2.363 2.787 24,285,324 +0.44(+18.85%)
Mar 12, 2020 2.381 2.832 2.282 2.345 20,493,658 -0.19(-7.34%)
Mar 11, 2020 2.444 2.749 2.356 2.531 24,537,936 -0.07(-2.68%)
Mar 10, 2020 3.369 3.369 2.016 2.601 46,688,976 +0.66(+34.23%)
Mar 09, 2020 4.652 4.722 1.929 1.938 44,152,292 -4.99(-72.04%)
Mar 06, 2020 7.724 8.012 6.860 6.930 13,620,568 -1.24(-15.17%)
Mar 05, 2020 8.937 8.955 8.038 8.169 8,229,415 -1.09(-11.78%)
Mar 04, 2020 9.644 9.653 8.924 9.260 4,149,179 -0.17(-1.76%)
Mar 03, 2020 9.976 10.19 9.247 9.426 5,843,371 -0.55(-5.51%)
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.