Indicators

Ovintiv Inc (NY: OVV )

51.67 +1.35 (+2.68%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.93	49.24	47.36	49.12	4,864,285	+1.55(+3.26%)
Feb 28, 2024	45.96	47.95	45.29	47.57	5,750,162	+1.78(+3.89%)
Feb 27, 2024	45.91	46.38	45.62	45.79	3,908,418	+0.09(+0.20%)
Feb 26, 2024	45.56	45.97	45.19	45.70	2,617,298	+0.00(+0.00%)
Feb 23, 2024	45.27	45.86	44.97	45.70	1,964,951	-0.29(-0.63%)
Feb 22, 2024	45.64	46.48	45.58	45.99	2,593,131	-0.05(-0.11%)
Feb 21, 2024	44.42	46.05	44.16	46.04	2,724,227	+1.96(+4.44%)
Feb 20, 2024	44.48	44.76	43.87	44.08	2,130,312	-0.49(-1.09%)
Feb 16, 2024	44.05	44.85	43.82	44.57	2,485,258	+0.70(+1.59%)
Feb 15, 2024	42.31	44.32	42.15	43.87	4,487,925	+1.72(+4.08%)
Feb 14, 2024	42.20	42.82	41.79	42.15	2,204,426	+0.32(+0.76%)
Feb 13, 2024	42.07	42.45	41.59	41.84	2,436,223	-0.51(-1.20%)
Feb 12, 2024	41.43	42.65	41.20	42.34	3,124,241	+1.02(+2.48%)
Feb 09, 2024	41.58	41.78	41.10	41.32	2,714,671	-0.24(-0.57%)
Feb 08, 2024	41.42	41.85	41.19	41.56	3,087,613	+0.05(+0.12%)
Feb 07, 2024	41.44	41.68	40.96	41.51	1,941,082	+0.12(+0.29%)
Feb 06, 2024	40.92	42.00	40.85	41.39	2,527,866	+0.49(+1.19%)
Feb 05, 2024	40.98	41.11	40.31	40.90	2,498,445	-0.38(-0.92%)
Feb 02, 2024	41.80	41.81	40.94	41.28	2,117,354	-0.59(-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.