Indicators

Ovintiv Inc (NY: OVV )

49.30 -0.68 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	51.84	51.94	51.62	51.90	3,518,642	+0.54(+1.05%)
Mar 27, 2024	51.00	51.54	50.91	51.36	2,990,417	+0.16(+0.31%)
Mar 26, 2024	51.76	51.92	51.18	51.20	3,054,775	-0.52(-1.01%)
Mar 25, 2024	51.01	51.90	51.01	51.72	4,017,136	+0.77(+1.51%)
Mar 22, 2024	51.55	51.69	50.85	50.95	2,846,804	-0.55(-1.07%)
Mar 21, 2024	51.43	52.09	51.33	51.50	3,251,852	+0.03(+0.06%)
Mar 20, 2024	50.67	51.73	50.51	51.47	3,635,355	+0.44(+0.86%)
Mar 19, 2024	50.54	51.21	50.47	51.03	4,037,473	+0.43(+0.85%)
Mar 18, 2024	50.80	50.83	50.20	50.60	3,083,903	+0.14(+0.28%)
Mar 15, 2024	50.62	51.13	50.17	50.46	14,056,617	-0.41(-0.81%)
Mar 14, 2024	51.55	51.72	50.76	50.87	3,872,123	-0.56(-1.09%)
Mar 13, 2024	50.84	51.61	50.79	51.43	3,143,698	+0.85(+1.67%)
Mar 12, 2024	50.43	50.60	49.89	50.58	3,293,472	+0.26(+0.51%)
Mar 11, 2024	48.97	50.48	48.71	50.33	3,163,312	+1.15(+2.35%)
Mar 08, 2024	49.01	49.61	49.00	49.17	4,476,586	+0.26(+0.53%)
Mar 07, 2024	49.27	49.57	48.90	48.91	6,158,196	-0.29(-0.59%)
Mar 06, 2024	49.16	49.79	48.91	49.20	3,071,118	+0.74(+1.52%)
Mar 05, 2024	48.48	49.01	48.27	48.47	2,835,490	-0.13(-0.27%)
Mar 04, 2024	49.71	50.00	48.52	48.60	4,346,072	-1.51(-3.02%)

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.