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 (%)
Jun 30, 2020 8.418 8.776 8.308 8.767 5,929,522 +0.17(+1.92%)
Jun 29, 2020 8.216 8.620 7.996 8.602 8,222,347 +0.48(+5.88%)
Jun 26, 2020 9.143 9.180 7.996 8.124 50,319,132 -1.02(-11.14%)
Jun 25, 2020 8.400 9.272 8.400 9.143 10,673,636 +0.50(+5.73%)
Jun 24, 2020 9.254 9.428 8.583 8.648 11,385,586 -0.88(-9.25%)
Jun 23, 2020 9.804 9.869 9.382 9.529 13,023,243 -0.08(-0.86%)
Jun 22, 2020 9.685 9.814 9.419 9.612 11,262,430 -0.26(-2.60%)
Jun 19, 2020 10.25 10.33 9.777 9.869 28,943,638 +0.02(+0.19%)
Jun 18, 2020 8.914 9.887 8.850 9.850 12,753,738 +0.71(+7.73%)
Jun 17, 2020 9.180 9.254 8.969 9.143 10,888,344 -0.18(-1.97%)
Jun 16, 2020 9.612 9.722 8.868 9.327 9,735,174 +0.50(+5.61%)
Jun 15, 2020 7.711 8.969 7.665 8.831 9,218,279 +0.55(+6.65%)
Jun 12, 2020 8.446 8.602 7.895 8.281 7,903,107 +0.55(+7.17%)
Jun 11, 2020 7.635 8.562 7.536 7.726 9,951,272 -1.38(-15.15%)
Jun 10, 2020 9.824 9.851 9.061 9.106 8,702,555 -0.79(-7.98%)
Jun 09, 2020 10.11 10.39 9.814 9.896 8,555,196 -0.91(-8.40%)
Jun 08, 2020 10.24 10.84 9.905 10.80 17,676,382 +1.26(+13.23%)
Jun 05, 2020 8.444 9.760 8.380 9.542 20,337,254 +1.54(+19.30%)
Jun 04, 2020 7.917 8.189 7.681 7.999 8,877,078 +0.00(+0.00%)
Jun 03, 2020 8.262 8.434 7.953 7.999 12,097,143 -0.15(-1.89%)
Jun 02, 2020 7.726 8.153 7.681 8.153 7,451,798 +0.54(+7.03%)
Jun 01, 2020 6.809 7.735 6.637 7.617 9,032,213 +0.64(+9.10%)
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%)
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.