Indicators

Ovintiv Inc (NY: OVV )

46.83 -1.54 (-3.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	51.51	51.60	51.29	51.57	3,541,328	+0.54(+1.05%)
Mar 27, 2024	50.67	51.21	50.59	51.03	3,009,697	+0.16(+0.31%)
Mar 26, 2024	51.43	51.59	50.85	50.87	3,074,470	-0.52(-1.01%)
Mar 25, 2024	50.68	51.57	50.68	51.39	4,043,036	+0.77(+1.51%)
Mar 22, 2024	51.22	51.36	50.52	50.62	2,865,158	-0.55(-1.07%)
Mar 21, 2024	51.10	51.76	51.00	51.17	3,272,818	+0.03(+0.06%)
Mar 20, 2024	50.35	51.40	50.19	51.14	3,658,793	+0.44(+0.86%)
Mar 19, 2024	50.22	50.88	50.14	50.70	4,063,504	+0.43(+0.85%)
Mar 18, 2024	50.47	50.50	49.88	50.28	3,103,786	+0.14(+0.28%)
Mar 15, 2024	50.30	50.80	49.85	50.14	14,147,246	-0.41(-0.81%)
Mar 14, 2024	51.22	51.39	50.43	50.54	3,897,088	-0.56(-1.09%)
Mar 13, 2024	50.52	51.28	50.47	51.10	3,163,967	+0.84(+1.67%)
Mar 12, 2024	50.10	50.28	49.57	50.26	3,314,706	+0.26(+0.51%)
Mar 11, 2024	48.66	50.16	48.39	50.00	3,183,707	+1.15(+2.35%)
Mar 08, 2024	48.70	49.29	48.69	48.86	4,505,449	+0.26(+0.53%)
Mar 07, 2024	48.96	49.25	48.59	48.60	6,197,901	-0.29(-0.59%)
Mar 06, 2024	48.85	49.48	48.60	48.89	3,090,919	+0.73(+1.52%)
Mar 05, 2024	48.17	48.70	47.96	48.16	2,853,771	-0.13(-0.27%)
Mar 04, 2024	49.39	49.68	48.21	48.29	4,374,093	-1.50(-3.02%)

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.