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	33.63	35.74	33.40	35.09	2,779,708	+1.50(+4.46%)
Apr 27, 2023	33.74	34.16	33.21	33.59	2,075,248	-0.03(-0.09%)
Apr 26, 2023	34.79	34.92	33.32	33.62	3,506,695	-1.23(-3.52%)
Apr 25, 2023	36.06	36.19	34.78	34.84	3,037,821	-1.95(-5.31%)
Apr 24, 2023	35.96	36.98	35.66	36.80	2,085,342	+0.81(+2.24%)
Apr 21, 2023	36.63	36.63	35.72	35.99	1,856,232	-0.32(-0.88%)
Apr 20, 2023	36.19	36.41	35.92	36.31	2,379,852	-0.56(-1.53%)
Apr 19, 2023	36.41	37.04	36.13	36.88	2,318,102	-0.16(-0.42%)
Apr 18, 2023	36.62	37.10	36.09	37.03	2,043,014	+0.30(+0.82%)
Apr 17, 2023	36.42	37.23	36.25	36.73	2,940,403	-0.76(-2.02%)
Apr 14, 2023	37.84	38.20	37.11	37.49	2,555,542	-0.13(-0.34%)
Apr 13, 2023	37.41	37.89	37.11	37.62	2,460,387	+0.23(+0.62%)
Apr 12, 2023	38.08	38.25	37.32	37.38	2,705,380	-0.85(-2.21%)
Apr 11, 2023	38.70	38.70	37.78	38.23	2,459,962	-0.05(-0.13%)
Apr 10, 2023	38.22	39.08	37.96	38.28	3,897,578	+0.27(+0.72%)
Apr 06, 2023	38.09	38.28	37.66	38.01	2,770,667	-0.29(-0.76%)
Apr 05, 2023	38.08	38.31	37.23	38.30	4,360,172	+0.23(+0.61%)
Apr 04, 2023	39.26	39.47	37.45	38.06	4,411,472	-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.