Indicators

Ovintiv Inc (NY: OVV )

50.73 -0.59 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	44.10	44.35	43.59	43.67	1,450,320	-0.36(-0.81%)
Dec 28, 2023	44.37	44.60	44.01	44.02	1,687,746	-0.72(-1.60%)
Dec 27, 2023	44.90	45.02	44.59	44.74	1,528,610	-0.23(-0.51%)
Dec 26, 2023	43.99	45.15	43.87	44.97	1,594,918	+1.40(+3.22%)
Dec 22, 2023	43.72	44.11	43.45	43.57	1,752,907	+0.17(+0.39%)
Dec 21, 2023	43.11	43.53	42.97	43.40	3,463,439	+0.32(+0.74%)
Dec 20, 2023	44.04	44.36	43.02	43.08	2,116,496	-0.81(-1.84%)
Dec 19, 2023	43.27	43.91	43.00	43.88	2,308,517	+0.38(+0.87%)
Dec 18, 2023	44.10	44.50	43.34	43.51	2,298,365	+0.50(+1.16%)
Dec 15, 2023	43.13	43.32	42.32	43.01	7,182,641	-0.32(-0.73%)
Dec 14, 2023	42.35	43.46	42.32	43.33	3,596,767	+1.99(+4.81%)
Dec 13, 2023	40.40	41.37	40.09	41.34	2,740,958	+1.04(+2.57%)
Dec 12, 2023	40.35	40.72	39.85	40.30	2,176,928	-0.89(-2.16%)
Dec 11, 2023	41.01	41.48	40.77	41.19	1,791,303	+0.10(+0.24%)
Dec 08, 2023	41.04	41.28	40.81	41.09	2,494,283	+0.40(+0.99%)
Dec 07, 2023	41.06	41.28	40.25	40.69	3,411,599	-0.09(-0.22%)
Dec 06, 2023	41.90	42.10	40.65	40.78	4,199,309	-1.09(-2.59%)
Dec 05, 2023	43.12	43.28	41.75	41.86	4,008,072	-1.26(-2.93%)
Dec 04, 2023	43.04	43.45	42.81	43.13	3,100,216	-0.50(-1.15%)

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.