Indicators

Ovintiv Inc (NY: OVV )

50.17 +0.38 (+0.76%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.87	49.03	47.17	48.91	3,160,427	+2.15(+4.61%)
Jul 28, 2022	47.54	48.06	45.72	46.76	2,294,679	+0.13(+0.29%)
Jul 27, 2022	44.62	46.93	44.59	46.62	2,923,441	+2.46(+5.57%)
Jul 26, 2022	46.37	46.78	43.47	44.16	3,075,353	-1.28(-2.82%)
Jul 25, 2022	43.11	45.65	42.61	45.44	3,772,844	+2.86(+6.72%)
Jul 22, 2022	43.73	44.70	42.32	42.58	2,332,594	-0.98(-2.24%)
Jul 21, 2022	42.70	43.59	42.01	43.56	2,301,240	-1.03(-2.32%)
Jul 20, 2022	42.76	44.71	42.69	44.59	2,622,096	+0.99(+2.26%)
Jul 19, 2022	41.76	43.70	41.46	43.61	3,201,897	+2.02(+4.86%)
Jul 18, 2022	40.71	42.32	40.71	41.59	3,336,168	+2.14(+5.44%)
Jul 15, 2022	39.06	39.50	38.00	39.44	2,714,144	+1.29(+3.39%)
Jul 14, 2022	37.19	38.26	35.68	38.15	5,677,453	-1.01(-2.59%)
Jul 13, 2022	38.25	40.21	38.16	39.16	3,126,146	+0.61(+1.59%)
Jul 12, 2022	38.53	39.58	37.72	38.55	3,940,867	-1.83(-4.53%)
Jul 11, 2022	40.48	41.10	39.79	40.38	2,684,339	-0.86(-2.09%)
Jul 08, 2022	41.84	42.13	39.70	41.24	3,735,372	-0.07(-0.16%)
Jul 07, 2022	38.75	41.88	38.75	41.31	6,139,216	+3.84(+10.25%)
Jul 06, 2022	37.44	38.92	35.82	37.47	10,934,239	-0.79(-2.05%)
Jul 05, 2022	40.66	40.99	37.19	38.26	7,752,298	-3.39(-8.14%)

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.