Indicators

Ovintiv Inc (NY: OVV )

47.63 -0.74 (-1.53%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.269	7.305	6.896	6.987	16,210,460	-0.50(-6.67%)
May 28, 2020	7.587	7.668	7.368	7.487	7,068,130	-0.22(-2.83%)
May 27, 2020	7.786	7.823	7.350	7.705	8,801,338	-0.06(-0.82%)
May 26, 2020	7.868	7.895	7.568	7.768	8,699,290	+0.22(+2.89%)
May 22, 2020	7.241	7.587	7.096	7.550	8,791,530	+0.09(+1.22%)
May 21, 2020	7.359	7.478	6.914	7.459	9,385,532	+0.43(+6.07%)
May 20, 2020	6.633	7.069	6.633	7.032	8,002,062	+0.55(+8.40%)
May 19, 2020	6.851	6.851	6.142	6.487	10,832,056	-0.28(-4.16%)
May 18, 2020	6.333	6.832	6.278	6.769	11,062,658	+1.01(+17.51%)
May 15, 2020	5.515	5.897	5.488	5.760	7,711,478	+0.24(+4.28%)
May 14, 2020	5.315	5.679	5.179	5.524	7,374,080	+0.15(+2.88%)
May 13, 2020	5.897	5.897	5.161	5.370	10,660,524	-0.42(-7.22%)
May 12, 2020	5.415	6.051	5.370	5.788	15,937,913	+0.46(+8.70%)
May 11, 2020	5.197	5.388	5.106	5.324	10,249,703	+0.05(+1.03%)
May 08, 2020	5.252	5.342	4.962	5.270	12,984,062	+0.43(+8.82%)
May 07, 2020	4.815	5.061	4.725	4.843	9,776,454	+0.16(+3.50%)
May 06, 2020	4.997	5.115	4.625	4.679	8,553,964	-0.33(-6.53%)
May 05, 2020	5.633	5.797	4.961	5.006	11,632,452	-0.26(-5.00%)
May 04, 2020	4.888	5.324	4.734	5.270	7,462,386	+0.19(+3.76%)

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.