Indicators

Ovintiv Inc (NY: OVV )

47.63 -0.74 (-1.53%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.11	15.64	14.49	14.73	3,215,292	-0.67(-4.37%)
Jan 28, 2021	15.58	15.62	14.80	15.40	3,239,651	+0.31(+2.04%)
Jan 27, 2021	15.03	15.92	14.73	15.09	4,611,598	-0.31(-2.00%)
Jan 26, 2021	16.16	16.46	15.35	15.40	2,917,014	-0.70(-4.35%)
Jan 25, 2021	15.62	16.12	15.42	16.10	3,405,567	+0.07(+0.47%)
Jan 22, 2021	15.28	16.03	15.02	16.03	3,559,742	+0.09(+0.59%)
Jan 21, 2021	16.35	16.52	15.11	15.93	4,289,046	-0.47(-2.85%)
Jan 20, 2021	16.66	16.89	16.27	16.40	2,852,110	+0.01(+0.06%)
Jan 19, 2021	16.21	16.54	16.05	16.39	3,364,251	+0.18(+1.09%)
Jan 15, 2021	16.35	16.49	15.95	16.21	3,628,546	-0.46(-2.75%)
Jan 14, 2021	16.43	16.82	16.33	16.67	4,160,713	+0.42(+2.59%)
Jan 13, 2021	16.75	16.83	16.18	16.25	3,233,299	-0.51(-3.07%)
Jan 12, 2021	16.27	16.80	16.22	16.77	7,348,890	+0.77(+4.79%)
Jan 11, 2021	15.52	16.06	15.22	16.00	3,755,021	+0.06(+0.35%)
Jan 08, 2021	16.42	16.51	15.70	15.94	4,654,085	-0.28(-1.73%)
Jan 07, 2021	16.33	16.79	16.20	16.22	3,463,250	+0.07(+0.46%)
Jan 06, 2021	15.82	16.42	15.57	16.15	5,160,399	+0.55(+3.53%)
Jan 05, 2021	14.27	16.00	14.19	15.60	5,595,231	+1.56(+11.12%)

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.