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

Ovintiv Inc (NY: OVV )

53.26 +0.12 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 5.211 5.747 4.730 5.747 19,827,752 +0.79(+15.93%)
Apr 29, 2020 4.503 5.012 4.458 4.957 11,115,621 +0.67(+15.68%)
Apr 28, 2020 4.285 4.476 4.122 4.285 7,864,349 +0.03(+0.64%)
Apr 27, 2020 4.131 4.313 3.904 4.258 7,795,627 -0.03(-0.64%)
Apr 24, 2020 4.630 4.830 4.140 4.285 9,947,954 -0.25(-5.60%)
Apr 23, 2020 4.340 4.830 4.285 4.540 12,337,540 +0.47(+11.61%)
Apr 22, 2020 3.786 4.095 3.668 4.067 9,262,205 +0.53(+14.87%)
Apr 21, 2020 3.232 3.577 3.114 3.541 9,605,201 +0.15(+4.28%)
Apr 20, 2020 3.305 3.704 3.259 3.396 8,773,252 -0.27(-7.43%)
Apr 17, 2020 3.196 3.686 3.160 3.668 7,283,909 +0.39(+11.91%)
Apr 16, 2020 3.523 3.550 3.232 3.278 5,837,703 -0.21(-5.99%)
Apr 15, 2020 3.577 3.632 3.341 3.486 9,175,131 -0.51(-12.73%)
Apr 14, 2020 4.176 4.222 3.768 3.995 8,546,090 -0.23(-5.38%)
Apr 13, 2020 4.240 4.340 3.904 4.222 7,035,447 +0.25(+6.41%)
Apr 09, 2020 4.122 4.567 3.604 3.968 14,960,702 +0.22(+5.81%)
Apr 08, 2020 3.586 3.759 3.441 3.750 6,781,903 +0.35(+10.13%)
Apr 07, 2020 3.287 3.786 3.268 3.405 13,230,906 +0.30(+9.65%)
Apr 06, 2020 3.069 3.150 2.914 3.105 8,847,399 -0.01(-0.29%)
Apr 03, 2020 3.105 3.160 2.796 3.114 10,241,597 +0.25(+8.54%)
Apr 02, 2020 2.597 3.396 2.488 2.869 15,775,534 +0.45(+18.80%)
Apr 01, 2020 2.433 2.451 2.243 2.415 13,065,147 -0.04(-1.48%)
Mar 31, 2020 2.370 2.497 2.270 2.451 12,276,156 +0.23(+10.20%)
Mar 30, 2020 2.361 2.415 2.170 2.224 9,854,726 -0.19(-7.89%)
Mar 27, 2020 2.479 2.497 2.279 2.415 7,473,577 -0.16(-6.34%)
Mar 26, 2020 2.624 2.815 2.542 2.578 10,498,603 -0.02(-0.70%)
Mar 25, 2020 2.642 2.887 2.433 2.597 10,992,808 -0.01(-0.35%)
Mar 24, 2020 2.379 2.606 2.333 2.606 12,457,127 +0.38(+17.14%)
Mar 23, 2020 2.224 2.315 2.134 2.224 11,592,130 -0.01(-0.41%)
Mar 20, 2020 2.560 2.642 2.115 2.233 20,857,572 -0.26(-10.55%)
Mar 19, 2020 2.243 2.560 2.134 2.497 14,827,918 +0.30(+13.64%)
Mar 18, 2020 2.315 2.451 1.907 2.197 15,071,248 -0.35(-13.88%)
Mar 17, 2020 2.642 2.706 2.497 2.551 11,976,786 -0.08(-3.10%)
Mar 16, 2020 2.370 2.796 2.356 2.633 17,256,586 -0.17(-6.15%)
Mar 13, 2020 2.769 2.805 2.379 2.805 24,127,516 +0.44(+18.85%)
Mar 12, 2020 2.397 2.851 2.297 2.361 20,360,490 -0.19(-7.35%)
Mar 11, 2020 2.460 2.767 2.372 2.548 24,376,314 -0.07(-2.68%)
Mar 10, 2020 3.391 3.391 2.029 2.618 46,381,452 +0.67(+34.23%)
Mar 09, 2020 4.683 4.753 1.942 1.950 43,861,476 -5.03(-72.04%)
Mar 06, 2020 7.775 8.065 6.905 6.976 13,530,855 -1.25(-15.17%)
Mar 05, 2020 8.996 9.014 8.091 8.223 8,175,211 -1.10(-11.78%)
Mar 04, 2020 9.708 9.717 8.983 9.321 4,121,850 -0.17(-1.76%)
Mar 03, 2020 10.04 10.26 9.308 9.488 5,804,883 -0.55(-5.51%)
Mar 02, 2020 10.54 10.56 9.734 10.04 6,879,076 -0.11(-1.04%)
Feb 28, 2020 8.961 10.16 8.891 10.15 12,274,701 +0.94(+10.21%)
Feb 27, 2020 9.699 9.752 8.856 9.207 12,493,247 -1.25(-11.93%)
Feb 26, 2020 11.40 11.69 10.40 10.45 7,207,383 -0.90(-7.89%)
Feb 25, 2020 12.74 12.75 11.34 11.35 6,065,290 -1.28(-10.15%)
Feb 24, 2020 13.28 13.28 12.51 12.63 4,705,316 -1.27(-9.10%)
Feb 21, 2020 14.07 14.10 13.78 13.90 3,449,869 -0.43(-3.00%)
Feb 20, 2020 14.36 14.48 13.86 14.33 5,111,996 +0.08(+0.55%)
Feb 19, 2020 13.57 14.31 13.57 14.25 4,539,648 +0.75(+5.53%)
Feb 18, 2020 13.71 13.74 13.29 13.50 3,557,177 -0.46(-3.27%)
Feb 14, 2020 14.34 14.52 13.87 13.96 3,340,030 -0.33(-2.34%)
Feb 13, 2020 14.33 14.57 14.25 14.29 1,858,477 -0.15(-1.03%)
Feb 12, 2020 14.66 14.76 14.03 14.44 3,075,307 +0.06(+0.43%)
Feb 11, 2020 14.61 14.63 14.35 14.38 2,409,258 +0.01(+0.06%)
Feb 10, 2020 14.62 14.64 14.21 14.37 3,634,217 -0.46(-3.08%)
Feb 07, 2020 14.71 14.88 14.63 14.83 6,996,716 -0.04(-0.24%)
Feb 06, 2020 14.78 15.09 14.37 14.87 3,773,372 +0.08(+0.53%)
Feb 05, 2020 13.92 14.95 13.91 14.79 5,202,391 +1.06(+7.75%)
Feb 04, 2020 14.02 14.05 13.63 13.72 3,239,554 +0.06(+0.45%)
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.