Indicators

Ovintiv Inc (NY: OVV )

49.45 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2023	44.63	45.35	43.96	45.21	3,642,457	+0.95(+2.15%)
Jul 28, 2023	43.65	44.63	42.36	44.26	5,478,932	+2.16(+5.13%)
Jul 27, 2023	42.72	43.11	41.96	42.10	3,197,799	-0.18(-0.42%)
Jul 26, 2023	40.97	42.45	40.96	42.28	2,419,056	+0.52(+1.25%)
Jul 25, 2023	41.39	42.24	41.30	41.76	1,834,040	+0.31(+0.76%)
Jul 24, 2023	41.49	42.15	41.38	41.44	2,327,771	+0.05(+0.12%)
Jul 21, 2023	41.49	41.54	40.71	41.39	3,069,446	+0.17(+0.40%)
Jul 20, 2023	41.02	41.26	40.42	41.23	3,775,981	+0.56(+1.37%)
Jul 19, 2023	40.28	40.98	40.00	40.67	2,939,694	+0.59(+1.47%)
Jul 18, 2023	38.55	40.45	38.49	40.08	4,336,840	+1.51(+3.92%)
Jul 17, 2023	37.20	38.90	37.20	38.57	3,377,953	+1.05(+2.80%)
Jul 14, 2023	38.65	38.71	37.46	37.52	3,124,843	-1.52(-3.89%)
Jul 13, 2023	38.38	39.61	38.35	39.04	3,097,685	+0.66(+1.71%)
Jul 12, 2023	39.23	39.73	38.26	38.38	4,656,429	-0.73(-1.86%)
Jul 11, 2023	37.63	39.24	37.40	39.11	2,678,397	+1.86(+5.00%)
Jul 10, 2023	36.92	37.40	36.47	37.25	2,741,044	+0.04(+0.11%)
Jul 07, 2023	36.56	38.06	36.46	37.21	4,146,146	+0.64(+1.74%)
Jul 06, 2023	36.63	36.96	35.58	36.57	3,069,174	-0.63(-1.69%)
Jul 05, 2023	37.42	37.43	36.78	37.20	2,142,745	+0.36(+0.99%)

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.