Indicators

Ovintiv Inc (NY: OVV )

50.73 -0.59 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.87	51.43	48.46	48.79	3,527,042	-1.03(-2.07%)
Apr 28, 2022	47.85	50.12	46.30	49.82	4,374,931	+2.25(+4.73%)
Apr 27, 2022	47.49	48.09	45.92	47.57	4,797,248	+0.17(+0.36%)
Apr 26, 2022	47.34	48.36	46.42	47.40	4,842,385	+0.42(+0.89%)
Apr 25, 2022	45.90	47.44	43.90	46.98	6,008,504	-0.96(-2.01%)
Apr 22, 2022	50.81	51.26	47.18	47.94	5,042,192	-3.13(-6.12%)
Apr 21, 2022	53.95	54.53	50.87	51.07	4,188,537	-2.34(-4.37%)
Apr 20, 2022	52.11	54.06	51.88	53.40	3,987,368	+2.16(+4.22%)
Apr 19, 2022	50.99	52.12	50.46	51.24	3,857,735	-0.49(-0.94%)
Apr 18, 2022	51.32	51.97	50.28	51.73	4,561,209	+1.04(+2.05%)
Apr 14, 2022	50.32	51.36	49.89	50.69	3,506,773	+0.19(+0.38%)
Apr 13, 2022	50.00	50.83	49.24	50.50	3,671,758	+1.50(+3.05%)
Apr 12, 2022	48.65	50.35	48.53	49.00	4,372,715	+1.57(+3.32%)
Apr 11, 2022	49.29	49.44	47.42	47.43	4,029,701	-2.74(-5.45%)
Apr 08, 2022	49.42	50.77	48.66	50.16	4,724,423	+1.04(+2.11%)
Apr 07, 2022	49.07	49.86	47.53	49.12	3,464,345	+0.99(+2.06%)
Apr 06, 2022	49.96	50.22	47.76	48.13	3,881,937	-1.11(-2.25%)
Apr 05, 2022	52.43	52.90	49.22	49.24	4,004,636	-2.68(-5.16%)
Apr 04, 2022	53.39	53.67	51.23	51.92	5,995,839	-0.73(-1.39%)

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.