Indicators

Ovintiv Inc (NY: OVV )

49.79 -0.15 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.53	43.52	39.53	43.51	6,343,237	+4.21(+10.72%)
Feb 25, 2022	37.82	39.48	37.30	39.30	8,458,437	+1.63(+4.33%)
Feb 24, 2022	38.77	39.12	36.24	37.66	7,328,878	-0.28(-0.75%)
Feb 23, 2022	37.71	38.65	37.61	37.95	4,425,202	+0.78(+2.09%)
Feb 22, 2022	39.83	40.10	36.58	37.17	5,093,344	-1.26(-3.28%)
Feb 18, 2022				38.43	0	-0.73(-1.87%)
Feb 17, 2022	39.18	40.35	38.93	39.16	3,669,739	+0.20(+0.51%)
Feb 16, 2022	39.05	40.44	38.63	38.96	3,176,610	+0.55(+1.43%)
Feb 15, 2022	38.29	38.87	37.66	38.41	2,403,252	-1.13(-2.86%)
Feb 14, 2022	40.56	40.80	38.77	39.54	2,835,459	-0.86(-2.14%)
Feb 11, 2022	39.21	40.90	38.94	40.41	4,144,438	+1.38(+3.53%)
Feb 10, 2022	38.02	40.49	38.01	39.03	4,639,262	+0.58(+1.51%)
Feb 09, 2022	36.67	38.46	36.67	38.45	2,239,220	+1.48(+4.00%)
Feb 08, 2022	38.18	38.28	36.79	36.97	3,070,232	-1.39(-3.64%)
Feb 07, 2022	38.80	39.06	38.00	38.37	2,764,385	-0.60(-1.53%)
Feb 04, 2022	39.24	40.82	38.69	38.96	4,289,758	+0.23(+0.59%)
Feb 03, 2022	38.23	39.56		38.74	3,326,988	+0.15(+0.39%)
Feb 02, 2022	38.41	38.87	37.66	38.59	2,740,760	-0.11(-0.29%)

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.