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

Ovintiv Inc (NY: OVV )

52.62 +1.08 (+2.10%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 6, 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 (%)
Jun 30, 2020 8.424 8.783 8.314 8.773 5,925,199 +0.17(+1.92%)
Jun 29, 2020 8.222 8.626 8.002 8.608 8,216,353 +0.48(+5.88%)
Jun 26, 2020 9.150 9.187 8.002 8.130 50,282,448 -1.02(-11.14%)
Jun 25, 2020 8.406 9.279 8.406 9.150 10,665,855 +0.50(+5.73%)
Jun 24, 2020 9.260 9.435 8.590 8.654 11,377,286 -0.88(-9.25%)
Jun 23, 2020 9.812 9.876 9.389 9.536 13,013,749 -0.08(-0.86%)
Jun 22, 2020 9.692 9.821 9.426 9.619 11,254,220 -0.26(-2.60%)
Jun 19, 2020 10.25 10.34 9.784 9.876 28,922,540 +0.02(+0.19%)
Jun 18, 2020 8.920 9.894 8.856 9.858 12,744,440 +0.71(+7.73%)
Jun 17, 2020 9.187 9.260 8.976 9.150 10,880,407 -0.18(-1.97%)
Jun 16, 2020 9.619 9.729 8.875 9.334 9,728,077 +0.50(+5.61%)
Jun 15, 2020 7.717 8.976 7.671 8.838 9,211,559 +0.55(+6.65%)
Jun 12, 2020 8.452 8.608 7.901 8.287 7,897,346 +0.55(+7.17%)
Jun 11, 2020 7.641 8.568 7.541 7.732 9,944,017 -1.38(-15.15%)
Jun 10, 2020 9.831 9.858 9.068 9.113 8,696,211 -0.79(-7.98%)
Jun 09, 2020 10.12 10.39 9.822 9.903 8,548,959 -0.91(-8.40%)
Jun 08, 2020 10.25 10.85 9.912 10.81 17,663,496 +1.26(+13.23%)
Jun 05, 2020 8.450 9.767 8.386 9.549 20,322,426 +1.54(+19.30%)
Jun 04, 2020 7.923 8.195 7.686 8.004 8,870,606 +0.00(+0.00%)
Jun 03, 2020 8.268 8.441 7.959 8.004 12,088,324 -0.15(-1.89%)
Jun 02, 2020 7.732 8.159 7.686 8.159 7,446,365 +0.54(+7.03%)
Jun 01, 2020 6.814 7.741 6.642 7.623 9,025,628 +0.64(+9.10%)
May 29, 2020 7.269 7.305 6.896 6.987 16,210,460 -0.50(-6.67%)
May 28, 2020 7.587 7.668 7.368 7.487 7,068,130 -0.22(-2.83%)
May 27, 2020 7.786 7.823 7.350 7.705 8,801,338 -0.06(-0.82%)
May 26, 2020 7.868 7.895 7.568 7.768 8,699,290 +0.22(+2.89%)
May 22, 2020 7.241 7.587 7.096 7.550 8,791,530 +0.09(+1.22%)
May 21, 2020 7.359 7.478 6.914 7.459 9,385,532 +0.43(+6.07%)
May 20, 2020 6.633 7.069 6.633 7.032 8,002,062 +0.55(+8.40%)
May 19, 2020 6.851 6.851 6.142 6.487 10,832,056 -0.28(-4.16%)
May 18, 2020 6.333 6.832 6.278 6.769 11,062,658 +1.01(+17.51%)
May 15, 2020 5.515 5.897 5.488 5.760 7,711,478 +0.24(+4.28%)
May 14, 2020 5.315 5.679 5.179 5.524 7,374,080 +0.15(+2.88%)
May 13, 2020 5.897 5.897 5.161 5.370 10,660,524 -0.42(-7.22%)
May 12, 2020 5.415 6.051 5.370 5.788 15,937,913 +0.46(+8.70%)
May 11, 2020 5.197 5.388 5.106 5.324 10,249,703 +0.05(+1.03%)
May 08, 2020 5.252 5.342 4.962 5.270 12,984,062 +0.43(+8.82%)
May 07, 2020 4.815 5.061 4.725 4.843 9,776,454 +0.16(+3.50%)
May 06, 2020 4.997 5.115 4.625 4.679 8,553,964 -0.33(-6.53%)
May 05, 2020 5.633 5.797 4.961 5.006 11,632,452 -0.26(-5.00%)
May 04, 2020 4.888 5.324 4.734 5.270 7,462,386 +0.19(+3.76%)
May 01, 2020 5.524 5.688 4.997 5.079 7,874,702 -0.67(-11.69%)
Apr 30, 2020 5.215 5.751 4.734 5.751 19,813,296 +0.79(+15.93%)
Apr 29, 2020 4.506 5.015 4.461 4.961 11,107,517 +0.67(+15.68%)
Apr 28, 2020 4.288 4.479 4.125 4.288 7,858,615 +0.03(+0.64%)
Apr 27, 2020 4.134 4.316 3.907 4.261 7,789,943 -0.03(-0.64%)
Apr 24, 2020 4.634 4.834 4.143 4.288 9,940,702 -0.25(-5.60%)
Apr 23, 2020 4.343 4.834 4.288 4.543 12,328,546 +0.47(+11.61%)
Apr 22, 2020 3.789 4.098 3.671 4.070 9,255,453 +0.53(+14.87%)
Apr 21, 2020 3.235 3.580 3.116 3.543 9,598,199 +0.15(+4.28%)
Apr 20, 2020 3.307 3.707 3.262 3.398 8,766,856 -0.27(-7.43%)
Apr 17, 2020 3.198 3.689 3.162 3.671 7,278,599 +0.39(+11.91%)
Apr 16, 2020 3.525 3.553 3.235 3.280 5,833,447 -0.21(-5.99%)
Apr 15, 2020 3.580 3.634 3.344 3.489 9,168,442 -0.51(-12.73%)
Apr 14, 2020 4.179 4.225 3.771 3.998 8,539,859 -0.23(-5.38%)
Apr 13, 2020 4.243 4.343 3.907 4.225 7,030,318 +0.25(+6.41%)
Apr 09, 2020 4.125 4.570 3.607 3.970 14,949,795 +0.22(+5.81%)
Apr 08, 2020 3.589 3.761 3.443 3.752 6,776,959 +0.35(+10.13%)
Apr 07, 2020 3.289 3.789 3.271 3.407 13,221,260 +0.30(+9.65%)
Apr 06, 2020 3.071 3.153 2.917 3.107 8,840,949 -0.01(-0.29%)
Apr 03, 2020 3.107 3.162 2.798 3.116 10,234,130 +0.25(+8.54%)
Apr 02, 2020 2.599 3.398 2.489 2.871 15,764,033 +0.45(+18.80%)
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.