Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovintiv Inc (NY: OVV )

49.94 -0.96 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.067 9.233 8.787 8.902 4,269,674 -0.16(-1.72%)
Jul 30, 2020 9.279 9.398 8.911 9.058 4,726,145 -0.44(-4.64%)
Jul 29, 2020 9.821 9.848 9.279 9.499 8,075,898 -0.40(-3.99%)
Jul 28, 2020 10.11 10.26 9.858 9.894 4,066,923 -0.30(-2.97%)
Jul 27, 2020 10.21 10.31 10.01 10.20 3,471,246 +0.08(+0.82%)
Jul 24, 2020 10.13 10.42 10.06 10.11 3,624,733 -0.02(-0.18%)
Jul 23, 2020 9.922 10.36 9.812 10.13 5,001,854 +0.14(+1.38%)
Jul 22, 2020 9.655 10.07 9.637 9.995 4,334,462 +0.06(+0.55%)
Jul 21, 2020 9.417 9.986 9.389 9.940 7,724,448 +0.81(+8.85%)
Jul 20, 2020 9.205 9.417 9.040 9.132 3,131,074 -0.13(-1.39%)
Jul 17, 2020 9.619 9.812 9.251 9.260 2,960,307 -0.33(-3.45%)
Jul 16, 2020 9.297 9.759 9.196 9.591 4,126,515 +0.15(+1.56%)
Jul 15, 2020 9.361 9.564 9.077 9.444 5,156,939 +0.33(+3.63%)
Jul 14, 2020 8.636 9.113 8.553 9.113 5,016,645 +0.48(+5.53%)
Jul 13, 2020 9.113 9.141 8.599 8.636 6,493,537 -0.41(-4.57%)
Jul 10, 2020 8.571 9.049 8.498 9.049 5,335,977 +0.51(+5.91%)
Jul 09, 2020 8.911 9.077 8.516 8.544 5,631,324 -0.34(-3.83%)
Jul 08, 2020 8.755 9.123 8.626 8.884 5,775,423 +0.19(+2.22%)
Jul 07, 2020 8.994 9.113 8.645 8.691 6,214,135 -0.55(-5.96%)
Jul 06, 2020 9.389 9.582 9.141 9.242 7,140,724 +0.01(+0.10%)
Jul 02, 2020 8.893 9.366 8.829 9.233 6,335,336 +0.58(+6.69%)
Jul 01, 2020 8.737 9.095 8.571 8.654 6,958,753 -0.12(-1.36%)
Jun 30, 2020 8.424 8.783 8.314 8.773 5,925,199 +0.17(+1.92%)
Jun 29, 2020 8.222 8.626 8.002 8.608 8,216,353 +0.48(+5.88%)
Jun 26, 2020 9.150 9.187 8.002 8.130 50,282,448 -1.02(-11.14%)
Jun 25, 2020 8.406 9.279 8.406 9.150 10,665,855 +0.50(+5.73%)
Jun 24, 2020 9.260 9.435 8.590 8.654 11,377,286 -0.88(-9.25%)
Jun 23, 2020 9.812 9.876 9.389 9.536 13,013,749 -0.08(-0.86%)
Jun 22, 2020 9.692 9.821 9.426 9.619 11,254,220 -0.26(-2.60%)
Jun 19, 2020 10.25 10.34 9.784 9.876 28,922,540 +0.02(+0.19%)
Jun 18, 2020 8.920 9.894 8.856 9.858 12,744,440 +0.71(+7.73%)
Jun 17, 2020 9.187 9.260 8.976 9.150 10,880,407 -0.18(-1.97%)
Jun 16, 2020 9.619 9.729 8.875 9.334 9,728,077 +0.50(+5.61%)
Jun 15, 2020 7.717 8.976 7.671 8.838 9,211,559 +0.55(+6.65%)
Jun 12, 2020 8.452 8.608 7.901 8.287 7,897,346 +0.55(+7.17%)
Jun 11, 2020 7.641 8.568 7.541 7.732 9,944,017 -1.38(-15.15%)
Jun 10, 2020 9.831 9.858 9.068 9.113 8,696,211 -0.79(-7.98%)
Jun 09, 2020 10.12 10.39 9.822 9.903 8,548,959 -0.91(-8.40%)
Jun 08, 2020 10.25 10.85 9.912 10.81 17,663,496 +1.26(+13.23%)
Jun 05, 2020 8.450 9.767 8.386 9.549 20,322,426 +1.54(+19.30%)
Jun 04, 2020 7.923 8.195 7.686 8.004 8,870,606 +0.00(+0.00%)
Jun 03, 2020 8.268 8.441 7.959 8.004 12,088,324 -0.15(-1.89%)
Jun 02, 2020 7.732 8.159 7.686 8.159 7,446,365 +0.54(+7.03%)
Jun 01, 2020 6.814 7.741 6.642 7.623 9,025,628 +0.64(+9.10%)
May 29, 2020 7.269 7.305 6.896 6.987 16,210,460 -0.50(-6.67%)
May 28, 2020 7.587 7.668 7.368 7.487 7,068,130 -0.22(-2.83%)
May 27, 2020 7.786 7.823 7.350 7.705 8,801,338 -0.06(-0.82%)
May 26, 2020 7.868 7.895 7.568 7.768 8,699,290 +0.22(+2.89%)
May 22, 2020 7.241 7.587 7.096 7.550 8,791,530 +0.09(+1.22%)
May 21, 2020 7.359 7.478 6.914 7.459 9,385,532 +0.43(+6.07%)
May 20, 2020 6.633 7.069 6.633 7.032 8,002,062 +0.55(+8.40%)
May 19, 2020 6.851 6.851 6.142 6.487 10,832,056 -0.28(-4.16%)
May 18, 2020 6.333 6.832 6.278 6.769 11,062,658 +1.01(+17.51%)
May 15, 2020 5.515 5.897 5.488 5.760 7,711,478 +0.24(+4.28%)
May 14, 2020 5.315 5.679 5.179 5.524 7,374,080 +0.15(+2.88%)
May 13, 2020 5.897 5.897 5.161 5.370 10,660,524 -0.42(-7.22%)
May 12, 2020 5.415 6.051 5.370 5.788 15,937,913 +0.46(+8.70%)
May 11, 2020 5.197 5.388 5.106 5.324 10,249,703 +0.05(+1.03%)
May 08, 2020 5.252 5.342 4.962 5.270 12,984,062 +0.43(+8.82%)
May 07, 2020 4.815 5.061 4.725 4.843 9,776,454 +0.16(+3.50%)
May 06, 2020 4.997 5.115 4.625 4.679 8,553,964 -0.33(-6.53%)
May 05, 2020 5.633 5.797 4.961 5.006 11,632,452 -0.26(-5.00%)
May 04, 2020 4.888 5.324 4.734 5.270 7,462,386 +0.19(+3.76%)
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.