Indicators

Ovintiv Inc (NY: OVV )

45.70 -0.83 (-1.78%)

Streaming Delayed Price Updated: 10:18 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.62	48.93	47.06	48.81	4,895,648	+1.54(+3.26%)
Feb 28, 2024	45.67	47.64	45.00	47.27	5,787,236	+1.77(+3.89%)
Feb 27, 2024	45.62	46.08	45.33	45.50	3,933,617	+0.09(+0.20%)
Feb 26, 2024	45.27	45.67	44.90	45.41	2,634,173	+0.00(+0.00%)
Feb 23, 2024	44.98	45.57	44.68	45.41	1,977,620	-0.29(-0.63%)
Feb 22, 2024	45.35	46.19	45.29	45.70	2,609,850	-0.05(-0.11%)
Feb 21, 2024	44.14	45.76	43.88	45.75	2,741,792	+1.95(+4.44%)
Feb 20, 2024	44.20	44.48	43.59	43.80	2,144,047	-0.48(-1.09%)
Feb 16, 2024	43.77	44.56	43.54	44.28	2,501,281	+0.69(+1.59%)
Feb 15, 2024	42.04	44.03	41.88	43.59	4,516,860	+1.71(+4.08%)
Feb 14, 2024	41.93	42.55	41.52	41.88	2,218,639	+0.32(+0.76%)
Feb 13, 2024	41.80	42.18	41.33	41.57	2,451,931	-0.50(-1.20%)
Feb 12, 2024	41.16	42.38	40.94	42.07	3,144,385	+1.02(+2.48%)
Feb 09, 2024	41.31	41.51	40.84	41.05	2,732,174	-0.24(-0.57%)
Feb 08, 2024	41.15	41.58	40.93	41.29	3,107,520	+0.05(+0.12%)
Feb 07, 2024	41.17	41.41	40.70	41.24	1,953,597	+0.12(+0.29%)
Feb 06, 2024	40.66	41.73	40.59	41.12	2,544,164	+0.48(+1.19%)
Feb 05, 2024	40.72	40.85	40.06	40.64	2,514,554	-0.38(-0.92%)
Feb 02, 2024	41.53	41.54	40.68	41.01	2,131,005	-0.58(-1.40%)

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.