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 28, 2023	33.44	35.54	33.21	34.89	2,795,591	+1.49(+4.46%)
Apr 27, 2023	33.54	33.97	33.02	33.40	2,087,106	-0.03(-0.09%)
Apr 26, 2023	34.59	34.72	33.13	33.43	3,526,731	-1.22(-3.52%)
Apr 25, 2023	35.86	35.98	34.58	34.65	3,055,178	-1.94(-5.31%)
Apr 24, 2023	35.76	36.77	35.45	36.59	2,097,257	+0.80(+2.24%)
Apr 21, 2023	36.43	36.43	35.51	35.79	1,866,839	-0.32(-0.88%)
Apr 20, 2023	35.98	36.20	35.72	36.11	2,393,450	-0.56(-1.53%)
Apr 19, 2023	36.20	36.83	35.92	36.67	2,331,347	-0.15(-0.42%)
Apr 18, 2023	36.42	36.89	35.89	36.82	2,054,687	+0.30(+0.82%)
Apr 17, 2023	36.21	37.02	36.05	36.52	2,957,203	-0.75(-2.02%)
Apr 14, 2023	37.62	37.98	36.90	37.28	2,570,143	-0.13(-0.34%)
Apr 13, 2023	37.20	37.67	36.90	37.40	2,474,445	+0.23(+0.62%)
Apr 12, 2023	37.87	38.03	37.11	37.17	2,720,838	-0.84(-2.21%)
Apr 11, 2023	38.48	38.48	37.57	38.01	2,474,018	-0.05(-0.13%)
Apr 10, 2023	38.00	38.86	37.74	38.06	3,919,848	+0.27(+0.72%)
Apr 06, 2023	37.88	38.06	37.45	37.79	2,786,498	-0.29(-0.76%)
Apr 05, 2023	37.87	38.09	37.02	38.08	4,385,085	+0.23(+0.61%)
Apr 04, 2023	39.04	39.25	37.24	37.85	4,436,679	-1.20(-3.07%)

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.