Indicators

Ovintiv Inc (NY: OVV )

45.81 -0.72 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.51	51.06	48.11	48.44	3,552,373	-1.02(-2.07%)
Apr 28, 2022	47.51	49.76	45.97	49.46	4,406,351	+2.23(+4.73%)
Apr 27, 2022	47.16	47.74	45.59	47.23	4,831,701	+0.17(+0.36%)
Apr 26, 2022	47.00	48.02	46.09	47.06	4,877,162	+0.42(+0.89%)
Apr 25, 2022	45.58	47.10	43.59	46.64	6,051,656	-0.96(-2.01%)
Apr 22, 2022	50.45	50.89	46.84	47.60	5,078,404	-3.10(-6.12%)
Apr 21, 2022	53.56	54.14	50.51	50.70	4,218,619	-2.32(-4.37%)
Apr 20, 2022	51.74	53.67	51.51	53.02	4,016,004	+2.15(+4.22%)
Apr 19, 2022	50.63	51.74	50.10	50.87	3,885,441	-0.48(-0.94%)
Apr 18, 2022	50.95	51.60	49.92	51.36	4,593,967	+1.03(+2.05%)
Apr 14, 2022	49.96	51.00	49.53	50.33	3,531,958	+0.19(+0.38%)
Apr 13, 2022	49.64	50.47	48.89	50.14	3,698,128	+1.49(+3.05%)
Apr 12, 2022	48.30	49.99	48.19	48.65	4,404,119	+1.56(+3.32%)
Apr 11, 2022	48.93	49.09	47.08	47.09	4,058,641	-2.72(-5.45%)
Apr 08, 2022	49.07	50.41	48.31	49.81	4,758,353	+1.03(+2.11%)
Apr 07, 2022	48.72	49.50	47.19	48.77	3,489,226	+0.98(+2.06%)
Apr 06, 2022	49.61	49.86	47.42	47.79	3,909,816	-1.10(-2.25%)
Apr 05, 2022	52.06	52.53	48.87	48.89	4,033,396	-2.66(-5.16%)
Apr 04, 2022	53.01	53.29	50.87	51.55	6,038,900	-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.