Indicators

Ovintiv Inc (NY: OVV )

49.78 -0.01 (-0.02%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.34	37.01		36.82	2,929,816	+0.54(+1.49%)
Jan 28, 2022	36.17	36.62	35.01	36.28	2,883,424	+0.36(+1.00%)
Jan 27, 2022	37.39	37.84	35.04	35.92	3,301,462	-0.46(-1.25%)
Jan 26, 2022	37.75	38.34	35.89	36.37	4,202,784	-0.54(-1.47%)
Jan 25, 2022	35.05	37.21	34.09	36.91	3,130,020	+1.33(+3.73%)
Jan 24, 2022	33.50	35.89	32.65	35.59	4,290,876	+0.77(+2.21%)
Jan 21, 2022	35.40	35.85	33.62	34.82	4,766,799	-1.13(-3.14%)
Jan 20, 2022	36.69	38.03	35.95	35.95	3,307,744	-1.29(-3.47%)
Jan 19, 2022	37.60	37.89	36.20	37.24	4,723,812	-0.07(-0.18%)
Jan 18, 2022	38.42	39.20	36.68	37.30	7,028,514	-1.92(-4.89%)
Jan 14, 2022				39.22	0	+2.47(+6.71%)
Jan 13, 2022	37.65	38.04	36.45	36.75	3,554,277	-0.58(-1.55%)
Jan 12, 2022	37.88	38.09	36.81	37.33	2,977,497	-0.03(-0.08%)
Jan 11, 2022	36.81	37.56	35.77	37.36	3,817,369	+1.18(+3.25%)
Jan 10, 2022	35.80	36.26	35.27	36.18	3,064,930	+0.30(+0.85%)
Jan 07, 2022	36.48	36.68	35.48	35.88	2,294,595	-0.22(-0.60%)
Jan 06, 2022	36.71	36.88	35.10	36.10	3,454,000	+0.98(+2.78%)
Jan 05, 2022	36.07	36.61	34.99	35.12	3,893,507	-0.43(-1.20%)
Jan 04, 2022	33.55	35.58	33.39	35.55	3,465,854	+2.23(+6.69%)

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.