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 (%)
May 29, 2020 7.263 7.300 6.891 6.982 16,222,287 -0.50(-6.67%)
May 28, 2020 7.581 7.663 7.363 7.481 7,073,287 -0.22(-2.83%)
May 27, 2020 7.781 7.817 7.345 7.699 8,807,759 -0.06(-0.82%)
May 26, 2020 7.862 7.890 7.563 7.763 8,705,637 +0.22(+2.89%)
May 22, 2020 7.236 7.581 7.091 7.545 8,797,944 +0.09(+1.22%)
May 21, 2020 7.354 7.472 6.909 7.454 9,392,380 +0.43(+6.07%)
May 20, 2020 6.628 7.064 6.628 7.027 8,007,900 +0.54(+8.40%)
May 19, 2020 6.846 6.846 6.137 6.482 10,839,959 -0.28(-4.16%)
May 18, 2020 6.328 6.827 6.274 6.764 11,070,729 +1.01(+17.51%)
May 15, 2020 5.511 5.892 5.484 5.756 7,717,104 +0.24(+4.28%)
May 14, 2020 5.311 5.674 5.175 5.520 7,379,460 +0.15(+2.88%)
May 13, 2020 5.892 5.892 5.157 5.366 10,668,301 -0.42(-7.22%)
May 12, 2020 5.411 6.047 5.366 5.783 15,949,540 +0.46(+8.70%)
May 11, 2020 5.193 5.384 5.102 5.320 10,257,181 +0.05(+1.03%)
May 08, 2020 5.248 5.338 4.958 5.266 12,993,535 +0.43(+8.82%)
May 07, 2020 4.812 5.057 4.721 4.839 9,783,587 +0.16(+3.50%)
May 06, 2020 4.993 5.112 4.621 4.676 8,560,205 -0.33(-6.53%)
May 05, 2020 5.629 5.792 4.957 5.003 11,640,939 -0.26(-5.00%)
May 04, 2020 4.885 5.320 4.730 5.266 7,467,831 +0.19(+3.76%)
May 01, 2020 5.520 5.683 4.993 5.075 7,880,447 -0.67(-11.69%)
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%)
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.