Skip to main content

Ovintiv Inc (NY: OVV )

51.98 +0.62 (+1.20%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.42 13.42 13.42 1,942,145 -0.10(-0.76%)
Dec 30, 2020 13.11 13.64 13.03 13.52 1,942,145 +0.40(+3.06%)
Dec 29, 2020 13.29 13.53 13.06 13.12 2,291,716 +0.14(+1.08%)
Dec 28, 2020 13.71 13.83 12.98 12.98 2,558,434 -0.64(-4.67%)
Dec 24, 2020 13.77 13.77 13.31 13.62 1,210,122 -0.19(-1.35%)
Dec 23, 2020 13.00 13.95 13.00 13.80 3,656,421 +0.89(+6.87%)
Dec 22, 2020 13.30 13.35 12.91 12.92 2,316,711 -0.52(-3.89%)
Dec 21, 2020 13.07 13.69 12.84 13.44 3,596,662 -0.49(-3.49%)
Dec 18, 2020 14.12 14.32 13.66 13.92 7,987,725 -0.15(-1.06%)
Dec 17, 2020 13.78 14.20 13.55 14.07 3,792,059 +0.39(+2.87%)
Dec 16, 2020 14.05 14.06 13.57 13.68 4,522,111 -0.20(-1.41%)
Dec 15, 2020 13.84 14.00 13.40 13.88 3,198,959 +0.25(+1.85%)
Dec 14, 2020 14.63 14.78 13.63 13.63 4,421,937 -0.66(-4.62%)
Dec 11, 2020 14.07 14.35 13.68 14.29 4,420,149 +0.13(+0.92%)
Dec 10, 2020 13.90 14.62 13.87 14.16 6,678,021 +0.33(+2.35%)
Dec 09, 2020 14.20 14.81 13.69 13.83 5,098,033 -0.18(-1.26%)
Dec 08, 2020 13.41 14.03 13.32 14.01 3,558,971 +0.51(+3.79%)
Dec 07, 2020 13.79 13.85 13.46 13.50 5,725,110 -0.59(-4.16%)
Dec 04, 2020 12.88 14.08 12.78 14.08 6,598,464 +1.57(+12.55%)
Dec 03, 2020 12.41 12.74 12.27 12.51 3,138,558 +0.19(+1.51%)
Dec 02, 2020 11.83 12.76 11.78 12.33 3,712,104 +0.41(+3.43%)
Dec 01, 2020 12.34 12.50 11.86 11.92 3,933,918 +0.06(+0.55%)
Nov 30, 2020 12.75 13.01 11.83 11.85 7,110,231 -1.03(-8.00%)
Nov 27, 2020 12.72 12.99 12.31 12.88 5,789,819 +0.13(+1.02%)
Nov 25, 2020 12.35 12.91 12.18 12.75 4,800,302 +0.23(+1.85%)
Nov 24, 2020 12.54 12.78 12.25 12.52 4,424,466 +0.42(+3.45%)
Nov 23, 2020 11.60 12.20 11.46 12.10 4,705,315 +0.77(+6.80%)
Nov 20, 2020 11.52 11.59 11.21 11.33 4,340,049 -0.21(-1.85%)
Nov 19, 2020 11.21 11.77 11.15 11.55 5,737,267 +0.15(+1.30%)
Nov 18, 2020 11.61 12.19 11.39 11.40 5,537,388 -0.02(-0.16%)
Nov 17, 2020 10.72 11.52 10.56 11.42 4,930,214 +0.33(+3.02%)
Nov 16, 2020 10.74 11.16 10.54 11.08 6,106,406 +0.80(+7.77%)
Nov 13, 2020 9.623 10.36 9.623 10.28 3,846,421 +0.68(+7.06%)
Nov 12, 2020 9.855 10.18 9.530 9.604 3,901,372 -0.51(-5.05%)
Nov 11, 2020 10.59 10.68 10.00 10.12 4,957,545 -0.34(-3.29%)
Nov 10, 2020 10.58 10.68 10.11 10.46 5,896,482 +0.05(+0.45%)
Nov 09, 2020 9.660 10.65 9.660 10.41 10,057,119 +1.74(+20.02%)
Nov 06, 2020 8.824 8.926 8.508 8.675 4,209,348 -0.16(-1.79%)
Nov 05, 2020 8.917 9.302 8.815 8.833 3,755,908 -0.11(-1.25%)
Nov 04, 2020 9.103 9.326 8.620 8.945 4,511,684 -0.04(-0.41%)
Nov 03, 2020 9.251 9.641 8.898 8.982 6,580,325 -0.05(-0.51%)
Nov 02, 2020 8.675 9.177 8.155 9.028 4,221,151 +0.48(+5.65%)
Oct 30, 2020 8.443 8.659 8.137 8.545 5,561,146 +0.07(+0.88%)
Oct 29, 2020 7.607 8.564 7.366 8.471 7,144,280 +0.50(+6.29%)
Oct 28, 2020 8.267 8.295 7.923 7.969 6,818,793 -0.64(-7.44%)
Oct 27, 2020 8.378 8.712 8.295 8.610 3,514,715 +0.13(+1.53%)
Oct 26, 2020 8.870 8.945 8.415 8.480 5,303,942 -0.78(-8.43%)
Oct 23, 2020 9.288 9.484 9.130 9.261 3,726,486 -0.02(-0.20%)
Oct 22, 2020 8.768 9.288 8.731 9.279 4,425,196 +0.57(+6.50%)
Oct 21, 2020 8.778 8.991 8.601 8.712 3,601,527 -0.16(-1.78%)
Oct 20, 2020 8.703 9.000 8.490 8.870 3,498,426 +0.25(+2.91%)
Oct 19, 2020 8.703 9.000 8.582 8.620 3,324,462 -0.04(-0.43%)
Oct 16, 2020 9.028 9.028 8.657 8.657 3,289,058 -0.38(-4.21%)
Oct 15, 2020 8.647 9.112 8.466 9.038 4,223,949 +0.08(+0.93%)
Oct 14, 2020 8.898 9.358 8.843 8.954 4,156,567 +0.15(+1.69%)
Oct 13, 2020 8.740 9.103 8.694 8.805 4,468,214 +0.07(+0.74%)
Oct 12, 2020 8.610 8.824 8.397 8.740 2,949,222 -0.06(-0.63%)
Oct 09, 2020 9.149 9.186 8.517 8.796 4,216,131 -0.29(-3.17%)
Oct 08, 2020 8.285 9.121 8.248 9.084 5,691,340 +0.92(+11.26%)
Oct 07, 2020 7.626 8.211 7.598 8.164 5,123,017 +0.59(+7.72%)
Oct 06, 2020 7.997 8.304 7.533 7.579 5,989,069 -0.29(-3.66%)
Oct 05, 2020 7.598 7.877 7.397 7.867 4,909,575 +0.67(+9.29%)
Oct 02, 2020 6.409 7.287 6.325 7.198 7,128,589 +0.33(+4.73%)
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.