Skip to main content

Ovintiv Inc (NY: OVV )

48.24 +1.69 (+3.63%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 45.75 47.00 45.75 46.55 2,404,236 +0.08(+0.17%)
Sep 25, 2023 45.11 46.47 46.07 46.47 1,917,825 +1.27(+2.81%)
Sep 22, 2023 45.68 46.18 45.06 45.20 4,299,994 +0.01(+0.02%)
Sep 21, 2023 46.19 46.35 44.89 45.19 2,310,950 -0.89(-1.93%)
Sep 20, 2023 46.53 47.26 46.00 46.08 2,772,698 -1.04(-2.21%)
Sep 19, 2023 47.99 48.10 46.88 47.12 2,579,996 -0.14(-0.30%)
Sep 18, 2023 48.12 48.23 46.92 47.26 2,363,719 -0.06(-0.13%)
Sep 15, 2023 47.85 47.99 46.97 47.32 7,050,678 -0.86(-1.78%)
Sep 14, 2023 48.57 48.79 47.87 48.18 3,061,954 +0.44(+0.92%)
Sep 13, 2023 48.17 48.33 47.02 47.74 5,253,750 -0.27(-0.56%)
Sep 12, 2023 45.95 48.01 45.88 48.01 10,329,772 +2.64(+5.83%)
Sep 11, 2023 45.45 46.17 45.06 45.36 9,112,816 -1.66(-3.53%)
Sep 08, 2023 46.93 47.39 46.66 47.02 2,413,419 +0.64(+1.37%)
Sep 07, 2023 46.61 47.33 46.17 46.39 2,549,167 -0.44(-0.93%)
Sep 06, 2023 46.95 47.75 46.25 46.83 2,420,840 -0.27(-0.57%)
Sep 05, 2023 47.92 48.39 46.94 47.09 3,192,612 -0.88(-1.84%)
Sep 01, 2023 47.12 48.40 47.12 47.98 2,973,279 +1.31(+2.81%)
Aug 31, 2023 47.35 47.44 46.66 46.67 3,731,989 -0.38(-0.80%)
Aug 30, 2023 47.17 47.57 46.93 47.04 2,162,650 +0.09(+0.19%)
Aug 29, 2023 46.48 47.10 46.04 46.95 1,300,408 +0.46(+0.98%)
Aug 28, 2023 46.75 47.32 46.23 46.50 1,829,311 +0.13(+0.28%)
Aug 25, 2023 46.45 46.60 45.36 46.37 1,997,631 +0.40(+0.86%)
Aug 24, 2023 46.26 46.64 45.86 45.97 2,492,835 -0.72(-1.53%)
Aug 23, 2023 46.79 46.92 46.31 46.69 2,529,359 -0.66(-1.39%)
Aug 22, 2023 48.01 48.38 47.31 47.34 1,534,810 -0.55(-1.14%)
Aug 21, 2023 48.32 48.53 47.31 47.89 2,043,849 -0.09(-0.19%)
Aug 18, 2023 47.05 48.27 46.80 47.98 1,814,121 +0.29(+0.60%)
Aug 17, 2023 47.89 48.47 47.32 47.69 1,654,288 +0.63(+1.33%)
Aug 16, 2023 47.43 47.97 46.76 47.06 2,027,405 -0.13(-0.27%)
Aug 15, 2023 47.04 47.48 46.76 47.19 1,845,368 -0.53(-1.10%)
Aug 14, 2023 47.94 48.09 47.30 47.72 2,123,254 -0.61(-1.25%)
Aug 11, 2023 47.60 48.67 47.54 48.33 2,099,651 +0.50(+1.04%)
Aug 10, 2023 48.48 49.03 47.54 47.83 2,436,144 -0.82(-1.70%)
Aug 09, 2023 49.02 49.50 48.44 48.65 2,762,163 +0.23(+0.47%)
Aug 08, 2023 47.19 48.57 46.66 48.43 2,998,822 +0.13(+0.27%)
Aug 07, 2023 47.87 48.47 47.47 48.30 1,789,251 +0.69(+1.44%)
Aug 04, 2023 48.10 48.58 47.41 47.61 3,895,712 -0.40(-0.83%)
Aug 03, 2023 46.67 48.65 46.28 48.01 3,497,958 +1.64(+3.54%)
Aug 02, 2023 46.07 46.67 45.35 46.37 3,681,272 -0.20(-0.43%)
Aug 01, 2023 45.01 46.72 44.88 46.57 4,974,851 +0.77(+1.67%)
Jul 31, 2023 45.22 45.94 44.54 45.80 3,595,392 +0.96(+2.15%)
Jul 28, 2023 44.22 45.22 42.92 44.84 5,408,138 +2.19(+5.13%)
Jul 27, 2023 43.28 43.68 42.51 42.65 3,156,480 -0.18(-0.42%)
Jul 26, 2023 41.51 43.00 41.50 42.83 2,387,799 +0.53(+1.24%)
Jul 25, 2023 41.94 42.79 41.84 42.30 1,810,342 +0.32(+0.76%)
Jul 24, 2023 42.04 42.70 41.92 41.99 2,297,693 +0.05(+0.12%)
Jul 21, 2023 42.04 42.09 41.24 41.94 3,029,785 +0.17(+0.40%)
Jul 20, 2023 41.56 41.80 40.95 41.77 3,727,191 +0.57(+1.37%)
Jul 19, 2023 40.80 41.51 40.53 41.20 2,901,710 +0.60(+1.47%)
Jul 18, 2023 39.05 40.98 38.99 40.60 4,280,803 +1.53(+3.92%)
Jul 17, 2023 37.68 39.41 37.68 39.07 3,334,306 +1.06(+2.80%)
Jul 14, 2023 39.15 39.21 37.95 38.01 3,084,466 -1.54(-3.89%)
Jul 13, 2023 38.89 40.13 38.86 39.55 3,057,659 +0.67(+1.71%)
Jul 12, 2023 39.74 40.25 38.76 38.89 4,596,262 -0.74(-1.86%)
Jul 11, 2023 38.12 39.75 37.89 39.62 2,643,790 +1.89(+5.00%)
Jul 10, 2023 37.40 37.89 36.95 37.73 2,705,627 +0.04(+0.11%)
Jul 07, 2023 37.04 38.56 36.94 37.69 4,092,573 +0.65(+1.74%)
Jul 06, 2023 37.11 37.44 36.04 37.05 3,029,516 -0.64(-1.69%)
Jul 05, 2023 37.91 37.92 37.27 37.68 2,115,059 +0.37(+0.99%)
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.