Indicators

Ovintiv Inc (NY: OVV )

49.94 -0.96 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.