Indicators

Ovintiv Inc (NY: OVV )

50.20 +0.42 (+0.84%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.38	48.60	46.88	46.96	3,280,282	-1.61(-3.31%)
Sep 28, 2023	48.14	48.66	47.89	48.56	2,404,075	+0.29(+0.59%)
Sep 27, 2023	47.32	48.61	46.95	48.28	3,089,080	+2.33(+5.07%)
Sep 26, 2023	45.16	46.39	45.16	45.95	2,435,708	+0.08(+0.17%)
Sep 25, 2023	44.53	45.87	45.47	45.87	1,942,929	+1.25(+2.81%)
Sep 22, 2023	45.09	45.58	44.48	44.62	4,356,282	+0.01(+0.02%)
Sep 21, 2023	45.59	45.75	44.31	44.61	2,341,201	-0.88(-1.93%)
Sep 20, 2023	45.93	46.65	45.41	45.48	2,808,993	-1.03(-2.21%)
Sep 19, 2023	47.37	47.48	46.27	46.51	2,613,769	-0.14(-0.30%)
Sep 18, 2023	47.50	47.61	46.31	46.65	2,394,660	-0.06(-0.13%)
Sep 15, 2023	47.23	47.37	46.36	46.71	7,142,973	-0.85(-1.78%)
Sep 14, 2023	47.94	48.16	47.25	47.56	3,102,036	+0.43(+0.92%)
Sep 13, 2023	47.54	47.70	46.42	47.12	5,322,523	-0.26(-0.56%)
Sep 12, 2023	45.36	47.39	45.29	47.39	10,464,992	+2.61(+5.83%)
Sep 11, 2023	44.87	45.58	44.47	44.78	9,232,105	-1.64(-3.53%)
Sep 08, 2023	46.32	46.78	46.06	46.42	2,445,011	+0.63(+1.37%)
Sep 07, 2023	46.00	46.72	45.57	45.79	2,582,536	-0.43(-0.93%)
Sep 06, 2023	46.35	47.13	45.65	46.22	2,452,530	-0.26(-0.57%)
Sep 05, 2023	47.30	47.76	46.33	46.49	3,234,404	-0.87(-1.84%)

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.