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 (%)
Jul 29, 2022	47.83	49.00	47.13	48.87	3,162,733	+2.15(+4.61%)
Jul 28, 2022	47.51	48.02	45.69	46.72	2,296,354	+0.13(+0.29%)
Jul 27, 2022	44.59	46.89	44.56	46.59	2,925,574	+2.46(+5.57%)
Jul 26, 2022	46.34	46.74	43.44	44.13	3,077,597	-1.28(-2.82%)
Jul 25, 2022	43.08	45.61	42.58	45.41	3,775,597	+2.86(+6.72%)
Jul 22, 2022	43.70	44.67	42.29	42.55	2,334,296	-0.98(-2.24%)
Jul 21, 2022	42.67	43.56	41.98	43.53	2,302,919	-1.03(-2.32%)
Jul 20, 2022	42.73	44.67	42.66	44.56	2,624,009	+0.99(+2.26%)
Jul 19, 2022	41.73	43.67	41.43	43.57	3,204,233	+2.02(+4.86%)
Jul 18, 2022	40.68	42.29	40.68	41.56	3,338,602	+2.14(+5.44%)
Jul 15, 2022	39.03	39.47	37.97	39.41	2,716,124	+1.29(+3.39%)
Jul 14, 2022	37.17	38.23	35.65	38.12	5,681,596	-1.01(-2.59%)
Jul 13, 2022	38.22	40.18	38.13	39.14	3,128,427	+0.61(+1.59%)
Jul 12, 2022	38.50	39.55	37.69	38.52	3,943,742	-1.83(-4.53%)
Jul 11, 2022	40.45	41.07	39.76	40.35	2,686,298	-0.86(-2.09%)
Jul 08, 2022	41.81	42.10	39.67	41.21	3,738,098	-0.07(-0.16%)
Jul 07, 2022	38.72	41.85	38.72	41.28	6,143,696	+3.84(+10.25%)
Jul 06, 2022	37.41	38.89	35.80	37.44	10,942,217	-0.78(-2.05%)
Jul 05, 2022	40.63	40.96	37.17	38.23	7,757,955	-3.39(-8.14%)

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.