Skip to main content

Ovintiv Inc (NY: OVV )

45.60 -0.21 (-0.46%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 46.44 46.53 45.76 45.77 3,805,219 -0.37(-0.80%)
Aug 30, 2023 46.27 46.66 46.02 46.14 2,205,086 +0.09(+0.19%)
Aug 29, 2023 45.58 46.20 45.15 46.05 1,325,925 +0.45(+0.98%)
Aug 28, 2023 45.85 46.41 45.34 45.60 1,865,206 +0.13(+0.28%)
Aug 25, 2023 45.55 45.70 44.49 45.48 2,036,829 +0.39(+0.86%)
Aug 24, 2023 45.37 45.74 44.98 45.09 2,541,750 -0.70(-1.53%)
Aug 23, 2023 45.89 46.01 45.42 45.79 2,578,990 -0.64(-1.39%)
Aug 22, 2023 47.08 47.45 46.40 46.43 1,564,926 -0.54(-1.14%)
Aug 21, 2023 47.39 47.60 46.40 46.97 2,083,954 -0.09(-0.19%)
Aug 18, 2023 46.15 47.34 45.90 47.06 1,849,718 +0.28(+0.60%)
Aug 17, 2023 46.97 47.53 46.41 46.77 1,686,749 +0.61(+1.33%)
Aug 16, 2023 46.52 47.05 45.86 46.16 2,067,187 -0.13(-0.27%)
Aug 15, 2023 46.14 46.57 45.86 46.29 1,881,579 -0.52(-1.10%)
Aug 14, 2023 47.02 47.16 46.39 46.80 2,164,917 -0.59(-1.25%)
Aug 11, 2023 46.68 47.74 46.62 47.40 2,140,851 +0.49(+1.04%)
Aug 10, 2023 47.54 48.09 46.63 46.91 2,483,946 -0.81(-1.70%)
Aug 09, 2023 48.08 48.55 47.50 47.72 2,816,362 +0.22(+0.47%)
Aug 08, 2023 46.29 47.64 45.76 47.49 3,057,665 +0.13(+0.27%)
Aug 07, 2023 46.95 47.53 46.56 47.37 1,824,360 +0.67(+1.44%)
Aug 04, 2023 47.17 47.65 46.50 46.69 3,972,155 -0.39(-0.83%)
Aug 03, 2023 45.77 47.72 45.39 47.08 3,566,595 +1.61(+3.54%)
Aug 02, 2023 45.18 45.77 44.48 45.48 3,753,507 -0.19(-0.43%)
Aug 01, 2023 44.14 45.82 44.01 45.67 5,072,468 +0.75(+1.67%)
Jul 31, 2023 44.35 45.06 43.68 44.92 3,665,941 +0.95(+2.15%)
Jul 28, 2023 43.37 44.35 42.09 43.98 5,514,258 +2.14(+5.13%)
Jul 27, 2023 42.45 42.84 41.69 41.83 3,218,417 -0.18(-0.42%)
Jul 26, 2023 40.71 42.18 40.70 42.01 2,434,653 +0.52(+1.25%)
Jul 25, 2023 41.13 41.97 41.03 41.49 1,845,865 +0.31(+0.76%)
Jul 24, 2023 41.23 41.88 41.11 41.18 2,342,779 +0.05(+0.12%)
Jul 21, 2023 41.23 41.28 40.45 41.13 3,089,236 +0.17(+0.40%)
Jul 20, 2023 40.76 40.99 40.16 40.96 3,800,327 +0.56(+1.37%)
Jul 19, 2023 40.02 40.72 39.75 40.41 2,958,648 +0.58(+1.47%)
Jul 18, 2023 38.30 40.19 38.24 39.82 4,364,802 +1.50(+3.92%)
Jul 17, 2023 36.96 38.65 36.96 38.32 3,399,732 +1.04(+2.80%)
Jul 14, 2023 38.40 38.46 37.22 37.28 3,144,990 -1.51(-3.89%)
Jul 13, 2023 38.14 39.36 38.11 38.79 3,117,657 +0.65(+1.71%)
Jul 12, 2023 38.98 39.47 38.01 38.14 4,686,451 -0.72(-1.86%)
Jul 11, 2023 37.39 38.99 37.16 38.86 2,695,666 +1.85(+5.00%)
Jul 10, 2023 36.69 37.16 36.24 37.01 2,758,717 +0.04(+0.11%)
Jul 07, 2023 36.32 37.82 36.23 36.97 4,172,878 +0.63(+1.74%)
Jul 06, 2023 36.39 36.72 35.35 36.33 3,088,962 -0.62(-1.69%)
Jul 05, 2023 37.18 37.19 36.55 36.96 2,156,561 +0.36(+0.99%)
Jul 03, 2023 37.25 37.52 36.60 36.60 1,630,529 -0.51(-1.37%)
Jun 30, 2023 36.94 37.58 36.58 37.10 3,555,030 +0.51(+1.38%)
Jun 29, 2023 35.46 36.61 35.43 36.60 2,707,507 +1.19(+3.36%)
Jun 28, 2023 35.29 35.52 34.52 35.41 2,957,134 +0.21(+0.61%)
Jun 27, 2023 34.77 35.44 34.30 35.19 2,897,466 +0.25(+0.73%)
Jun 26, 2023 34.12 35.36 34.06 34.94 2,246,862 +0.86(+2.52%)
Jun 23, 2023 33.83 34.51 33.62 34.08 5,106,795 -0.44(-1.27%)
Jun 22, 2023 35.12 35.12 34.38 34.52 3,768,012 -1.33(-3.70%)
Jun 21, 2023 35.44 36.80 35.32 35.85 4,078,329 +0.57(+1.60%)
Jun 20, 2023 36.12 36.50 34.46 35.28 7,854,839 -1.66(-4.49%)
Jun 16, 2023 37.08 37.21 36.30 36.94 44,414,672 +0.35(+0.96%)
Jun 15, 2023 36.30 37.38 36.20 36.59 3,756,136 +2.80(+8.28%)
May 08, 2023 34.61 34.81 33.60 33.79 2,622,445 +0.27(+0.81%)
May 05, 2023 32.84 33.68 32.71 33.52 2,755,912 +1.93(+6.12%)
May 04, 2023 32.23 32.64 31.28 31.59 3,154,431 -0.24(-0.76%)
May 03, 2023 32.19 32.65 31.68 31.83 2,859,676 -0.99(-3.00%)
May 02, 2023 33.95 34.10 32.24 32.81 2,876,106 -1.92(-5.54%)
May 01, 2023 34.15 34.92 34.11 34.74 1,606,091 -0.13(-0.36%)
Apr 28, 2023 33.41 35.51 33.18 34.86 2,797,630 +1.49(+4.46%)
Apr 27, 2023 33.52 33.95 32.99 33.38 2,088,629 -0.03(-0.09%)
Apr 26, 2023 34.56 34.70 33.10 33.40 3,529,304 -1.22(-3.52%)
Apr 25, 2023 35.83 35.95 34.55 34.62 3,057,407 -1.94(-5.31%)
Apr 24, 2023 35.73 36.75 35.43 36.56 2,098,787 +0.80(+2.24%)
Apr 21, 2023 36.40 36.40 35.49 35.76 1,868,200 -0.32(-0.88%)
Apr 20, 2023 35.95 36.18 35.69 36.08 2,395,196 -0.56(-1.53%)
Apr 19, 2023 36.18 36.81 35.90 36.64 2,333,048 -0.15(-0.42%)
Apr 18, 2023 36.39 36.86 35.86 36.80 2,056,186 +0.30(+0.82%)
Apr 17, 2023 36.19 36.99 36.02 36.50 2,959,361 -0.75(-2.02%)
Apr 14, 2023 37.60 37.96 36.87 37.25 2,572,019 -0.13(-0.34%)
Apr 13, 2023 37.17 37.65 36.87 37.38 2,476,250 +0.23(+0.62%)
Apr 12, 2023 37.84 38.00 37.09 37.14 2,722,823 -0.84(-2.21%)
Apr 11, 2023 38.45 38.45 37.54 37.98 2,475,823 -0.05(-0.13%)
Apr 10, 2023 37.97 38.83 37.71 38.03 3,922,708 +0.27(+0.72%)
Apr 06, 2023 37.85 38.03 37.42 37.76 2,788,531 -0.29(-0.76%)
Apr 05, 2023 37.84 38.06 36.99 38.05 4,388,284 +0.23(+0.61%)
Apr 04, 2023 39.01 39.22 37.21 37.82 4,439,915 -1.20(-3.07%)
Apr 03, 2023 37.55 39.51 36.98 39.02 12,353,285 +4.16(+11.92%)
Mar 31, 2023 34.44 34.99 34.24 34.86 3,408,493 +0.86(+2.53%)
Mar 30, 2023 34.53 34.61 33.75 34.00 3,380,302 +0.06(+0.17%)
Mar 29, 2023 34.27 34.56 33.73 33.95 2,155,983 +0.26(+0.77%)
Mar 28, 2023 33.73 34.25 33.33 33.68 3,118,358 -0.16(-0.49%)
Mar 27, 2023 33.35 34.09 32.56 33.85 3,053,454 +1.01(+3.09%)
Mar 24, 2023 31.98 33.00 31.79 32.83 2,894,522 -0.19(-0.59%)
Mar 23, 2023 33.02 34.16 32.70 33.03 5,384,973 -0.24(-0.73%)
Mar 22, 2023 34.71 34.98 33.23 33.27 2,366,568 -1.38(-3.99%)
Mar 21, 2023 34.33 35.09 34.03 34.65 2,711,431 +1.49(+4.49%)
Mar 20, 2023 32.83 34.04 32.64 33.16 3,560,878 +0.23(+0.70%)
Mar 17, 2023 33.49 33.83 32.39 32.93 7,040,948 -0.99(-2.91%)
Mar 16, 2023 31.41 34.09 31.37 33.92 5,284,083 +1.69(+5.25%)
Mar 15, 2023 33.82 33.82 31.17 32.23 7,651,123 -3.52(-9.84%)
Mar 14, 2023 36.01 37.09 34.89 35.74 3,945,096 -0.36(-0.99%)
Mar 13, 2023 36.20 37.76 35.33 36.10 4,507,513 -1.51(-4.01%)
Mar 10, 2023 38.82 39.28 37.13 37.61 4,839,727 -1.29(-3.31%)
Mar 09, 2023 40.42 41.32 38.78 38.89 4,949,451 -1.03(-2.57%)
Mar 08, 2023 40.92 41.57 39.38 39.92 4,763,252 -1.18(-2.87%)
Mar 07, 2023 41.61 41.87 40.60 41.10 5,203,418 -1.14(-2.70%)
Mar 06, 2023 43.73 43.73 41.96 42.24 5,482,425 -2.00(-4.51%)
Mar 03, 2023 43.02 44.87 42.96 44.24 3,170,979 +0.14(+0.33%)
Mar 02, 2023 43.49 44.35 43.17 44.10 3,290,073 +0.70(+1.61%)
Mar 01, 2023 41.01 43.54 40.73 43.39 5,288,647 +2.34(+5.70%)
Feb 28, 2023 44.75 44.90 41.00 41.05 7,732,963 -3.04(-6.90%)
Feb 27, 2023 43.73 44.57 43.56 44.10 3,202,808 +0.36(+0.83%)
Feb 24, 2023 42.41 44.07 42.04 43.73 2,637,358 +0.85(+1.99%)
Feb 23, 2023 42.85 43.73 41.98 42.88 2,675,172 +0.84(+1.99%)
Feb 22, 2023 41.02 42.35 40.77 42.04 2,957,531 +0.95(+2.31%)
Feb 21, 2023 41.36 42.00 40.77 41.09 3,328,738 -0.70(-1.68%)
Feb 17, 2023 43.59 43.77 41.51 41.79 4,499,991 -3.05(-6.81%)
Feb 16, 2023 45.11 45.85 44.70 44.84 2,032,020 -0.71(-1.56%)
Feb 15, 2023 45.70 45.86 44.76 45.55 2,684,460 -1.23(-2.63%)
Feb 14, 2023 45.78 47.06 45.46 46.78 2,586,122 +0.35(+0.74%)
Feb 13, 2023 46.18 46.80 45.54 46.44 2,737,392 -0.44(-0.94%)
Feb 10, 2023 45.11 47.13 44.88 46.88 3,809,203 +2.86(+6.50%)
Feb 09, 2023 45.12 45.17 43.76 44.02 3,074,433 -0.93(-2.07%)
Feb 08, 2023 45.06 45.84 44.63 44.95 3,932,068 -0.34(-0.74%)
Feb 07, 2023 43.52 45.42 42.88 45.29 3,753,187 +2.11(+4.89%)
Feb 06, 2023 44.59 44.90 42.80 43.17 4,601,128 -1.35(-3.04%)
Feb 03, 2023 44.76 45.69 44.20 44.53 3,733,874 -0.45(-1.00%)
Feb 02, 2023 45.79 46.11 44.18 44.98 3,625,850 -0.61(-1.35%)
Feb 01, 2023 46.57 46.87 44.13 45.59 3,674,573 -1.66(-3.51%)
Jan 31, 2023 46.81 47.93 46.43 47.25 2,732,631 +0.23(+0.49%)
Jan 30, 2023 48.15 48.52 46.99 47.02 2,907,944 -2.24(-4.54%)
Jan 27, 2023 49.66 50.36 49.05 49.26 1,780,701 -0.24(-0.48%)
Jan 26, 2023 48.64 49.54 47.24 49.50 2,673,569 +1.51(+3.14%)
Jan 25, 2023 47.88 48.00 46.56 47.99 2,786,424 -0.20(-0.42%)
Jan 24, 2023 48.22 49.44 47.78 48.19 2,738,937 -1.09(-2.22%)
Jan 23, 2023 48.35 49.48 48.27 49.29 3,141,162 +1.13(+2.35%)
Jan 20, 2023 47.67 48.33 47.02 48.16 3,110,604 +0.73(+1.54%)
Jan 19, 2023 45.72 47.51 45.52 47.43 3,220,551 +1.32(+2.87%)
Jan 18, 2023 48.43 48.95 46.08 46.10 3,951,252 -1.88(-3.92%)
Jan 17, 2023 48.51 49.06 47.68 47.98 3,245,956 -0.28(-0.58%)
Jan 13, 2023 48.51 48.74 47.79 48.26 3,491,585 -0.57(-1.16%)
Jan 12, 2023 47.51 49.40 47.38 48.83 3,941,516 +1.78(+3.77%)
Jan 11, 2023 47.99 47.99 46.41 47.05 2,185,108 +0.02(+0.04%)
Jan 10, 2023 48.14 48.54 46.30 47.03 4,484,765 -0.85(-1.78%)
Jan 09, 2023 47.69 48.41 47.29 47.89 2,176,528 +1.73(+3.74%)
Jan 06, 2023 46.02 46.81 45.70 46.16 2,267,579 +0.85(+1.89%)
Jan 05, 2023 44.55 45.59 44.33 45.30 2,933,759 +0.47(+1.05%)
Jan 04, 2023 44.21 45.62 43.97 44.83 4,967,846 -0.28(-0.62%)
Jan 03, 2023 48.01 48.90 44.75 45.11 3,487,371 -3.56(-7.32%)
Dec 30, 2022 48.09 48.91 47.88 48.67 2,000,679 +0.16(+0.34%)
Dec 29, 2022 47.33 48.87 46.87 48.51 1,561,224 +0.94(+1.98%)
Dec 28, 2022 50.18 50.27 46.78 47.57 2,517,883 -2.88(-5.71%)
Dec 27, 2022 50.37 50.52 49.62 50.45 1,101,284 +0.58(+1.15%)
Dec 23, 2022 48.65 49.87 48.22 49.87 2,132,504 +2.15(+4.51%)
Dec 22, 2022 49.88 50.04 46.53 47.72 2,239,558 -2.33(-4.66%)
Dec 21, 2022 48.55 50.09 48.05 50.06 2,337,935 +2.57(+5.42%)
Dec 20, 2022 47.18 48.19 46.67 47.48 1,991,612 +0.16(+0.34%)
Dec 19, 2022 48.65 49.00 47.03 47.32 2,340,662 -0.84(-1.73%)
Dec 16, 2022 47.72 48.50 46.81 48.16 4,480,036 -1.03(-2.09%)
Dec 15, 2022 47.43 49.21 47.41 49.18 2,727,090 +1.04(+2.15%)
Dec 14, 2022 48.90 49.34 47.70 48.15 2,524,106 -0.48(-0.99%)
Dec 13, 2022 48.67 49.31 47.34 48.63 3,606,396 +2.08(+4.47%)
Dec 12, 2022 45.00 46.83 44.62 46.54 3,308,052 +1.93(+4.32%)
Dec 09, 2022 46.12 46.90 44.56 44.61 2,622,942 -1.55(-3.35%)
Dec 08, 2022 49.12 49.23 45.86 46.16 2,927,934 -1.60(-3.34%)
Dec 07, 2022 48.39 49.16 47.34 47.76 2,835,406 -0.57(-1.19%)
Dec 06, 2022 48.80 50.16 47.97 48.33 3,698,773 -0.87(-1.77%)
Dec 05, 2022 54.00 54.42 48.49 49.20 6,040,648 -3.80(-7.17%)
Dec 02, 2022 51.58 53.11 51.58 53.00 2,979,973 +0.94(+1.80%)
Dec 01, 2022 53.62 54.57 51.92 52.06 3,291,895 -1.19(-2.24%)
Nov 30, 2022 53.05 54.12 51.94 53.26 22,330,672 +1.47(+2.84%)
Nov 29, 2022 52.36 53.57 51.28 51.79 3,551,096 +0.35(+0.69%)
Nov 28, 2022 50.83 52.36 50.49 51.43 4,458,869 -1.23(-2.34%)
Nov 25, 2022 52.99 53.40 52.38 52.67 1,044,884 -0.05(-0.09%)
Nov 23, 2022 52.24 53.14 51.89 52.71 2,557,489 -0.60(-1.13%)
Nov 22, 2022 52.03 53.47 51.85 53.32 2,698,451 +2.05(+4.01%)
Nov 21, 2022 50.70 51.65 48.56 51.26 5,039,003 -0.75(-1.45%)
Nov 18, 2022 50.05 52.18 48.87 52.02 4,559,062 +0.02(+0.04%)
Nov 17, 2022 51.66 52.41 50.72 52.00 3,343,589 -0.73(-1.38%)
Nov 16, 2022 54.82 55.17 52.64 52.72 3,180,553 -3.13(-5.61%)
Nov 15, 2022 53.64 56.45 52.92 55.86 4,459,342 +2.66(+5.01%)
Nov 14, 2022 54.56 54.98 53.19 53.19 3,426,594 -1.81(-3.30%)
Nov 11, 2022 52.67 55.24 52.55 55.01 6,462,736 +3.57(+6.95%)
Nov 10, 2022 49.57 51.94 48.83 51.43 4,058,066 +3.15(+6.53%)
Nov 09, 2022 50.97 52.22 48.11 48.28 7,195,774 -4.42(-8.39%)
Nov 08, 2022 52.49 53.05 51.47 52.70 4,729,093 -0.27(-0.50%)
Nov 07, 2022 51.49 53.14 51.10 52.97 3,341,394 +1.96(+3.84%)
Nov 04, 2022 50.96 52.05 49.77 51.01 3,651,203 +2.16(+4.42%)
Nov 03, 2022 47.13 49.15 46.18 48.86 3,385,900 +1.24(+2.61%)
Nov 02, 2022 49.09 49.52 47.50 47.61 3,314,224 -1.36(-2.77%)
Nov 01, 2022 49.47 49.61 48.77 48.97 2,837,024 +0.59(+1.22%)
Oct 31, 2022 47.31 49.13 46.94 48.38 3,160,042 +0.49(+1.02%)
Oct 28, 2022 49.08 49.38 46.84 47.89 2,191,362 -0.87(-1.78%)
Oct 27, 2022 50.88 51.13 48.37 48.76 4,516,270 -1.17(-2.35%)
Oct 26, 2022 48.83 50.94 48.61 49.93 3,975,857 +1.28(+2.63%)
Oct 25, 2022 47.43 49.14 46.84 48.65 4,171,254 +1.18(+2.50%)
Oct 24, 2022 48.52 48.94 47.25 47.47 3,141,970 -1.24(-2.55%)
Oct 21, 2022 47.60 48.80 46.45 48.71 4,265,985 +0.81(+1.69%)
Oct 20, 2022 50.14 50.65 47.87 47.90 4,084,267 -1.47(-2.98%)
Oct 19, 2022 47.97 49.71 47.59 49.37 3,805,508 +1.57(+3.28%)
Oct 18, 2022 48.52 49.49 46.93 47.80 3,597,735 -0.31(-0.64%)
Oct 17, 2022 48.51 49.19 47.23 48.11 3,187,126 +0.53(+1.10%)
Oct 14, 2022 50.05 50.62 47.49 47.58 4,123,433 -3.18(-6.27%)
Oct 13, 2022 48.09 51.42 48.09 50.77 4,284,532 +1.17(+2.35%)
Oct 12, 2022 49.44 50.13 47.93 49.60 4,558,926 -0.50(-0.99%)
Oct 11, 2022 49.87 51.29 49.21 50.10 3,200,269 -0.94(-1.83%)
Oct 10, 2022 52.99 54.05 50.69 51.03 3,042,399 -2.04(-3.85%)
Oct 07, 2022 53.11 54.16 52.26 53.08 5,123,926 -0.20(-0.38%)
Oct 06, 2022 51.91 54.41 51.85 53.28 4,925,693 +0.96(+1.83%)
Oct 05, 2022 50.18 52.60 49.51 52.32 4,780,453 +1.88(+3.73%)
Oct 04, 2022 49.62 50.92 48.96 50.44 4,603,928 +2.45(+5.12%)
Oct 03, 2022 46.33 48.56 46.14 47.99 5,469,819 +4.05(+9.22%)
Sep 30, 2022 42.86 44.51 42.31 43.94 4,710,956 +0.46(+1.05%)
Sep 29, 2022 42.13 43.53 41.42 43.48 3,489,794 +0.77(+1.81%)
Sep 28, 2022 40.00 42.87 39.48 42.70 5,635,047 +3.20(+8.10%)
Sep 27, 2022 39.31 40.03 38.47 39.50 3,829,149 +1.15(+2.99%)
Sep 26, 2022 40.35 40.58 38.22 38.36 4,046,914 -2.35(-5.77%)
Sep 23, 2022 42.12 42.40 39.75 40.71 6,575,986 -3.98(-8.91%)
Sep 22, 2022 46.74 47.23 44.65 44.69 2,763,007 -1.13(-2.46%)
Sep 21, 2022 48.18 48.69 45.80 45.82 2,225,811 -1.11(-2.36%)
Sep 20, 2022 47.33 47.56 45.90 46.93 2,521,758 -0.58(-1.23%)
Sep 19, 2022 45.54 47.78 45.41 47.51 2,410,091 +0.18(+0.38%)
Sep 16, 2022 48.78 48.81 45.69 47.33 7,994,225 -1.69(-3.45%)
Sep 15, 2022 49.96 50.40 48.87 49.02 2,972,240 -2.22(-4.33%)
Sep 14, 2022 49.90 51.61 49.67 51.23 2,700,064 +2.13(+4.34%)
Sep 13, 2022 49.92 50.92 49.00 49.10 2,430,568 -1.88(-3.69%)
Sep 12, 2022 50.44 51.01 49.44 50.99 3,134,177 +1.27(+2.56%)
Sep 09, 2022 49.41 50.38 49.15 49.71 2,924,397 +1.85(+3.87%)
Sep 08, 2022 48.13 48.39 46.92 47.86 4,910,693 +0.23(+0.48%)
Sep 07, 2022 48.00 48.11 46.87 47.63 4,531,930 -1.81(-3.65%)
Sep 06, 2022 50.82 51.00 48.92 49.44 2,735,689 -0.72(-1.44%)
Sep 02, 2022 49.99 50.91 49.19 50.16 2,298,526 +1.66(+3.43%)
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.