Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovintiv Inc (NY: OVV )

49.79 +0.49 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2020 5.524 5.688 4.997 5.079 7,874,702 -0.67(-11.69%)
Apr 30, 2020 5.215 5.751 4.734 5.751 19,813,296 +0.79(+15.93%)
Apr 29, 2020 4.506 5.015 4.461 4.961 11,107,517 +0.67(+15.68%)
Apr 28, 2020 4.288 4.479 4.125 4.288 7,858,615 +0.03(+0.64%)
Apr 27, 2020 4.134 4.316 3.907 4.261 7,789,943 -0.03(-0.64%)
Apr 24, 2020 4.634 4.834 4.143 4.288 9,940,702 -0.25(-5.60%)
Apr 23, 2020 4.343 4.834 4.288 4.543 12,328,546 +0.47(+11.61%)
Apr 22, 2020 3.789 4.098 3.671 4.070 9,255,453 +0.53(+14.87%)
Apr 21, 2020 3.235 3.580 3.116 3.543 9,598,199 +0.15(+4.28%)
Apr 20, 2020 3.307 3.707 3.262 3.398 8,766,856 -0.27(-7.43%)
Apr 17, 2020 3.198 3.689 3.162 3.671 7,278,599 +0.39(+11.91%)
Apr 16, 2020 3.525 3.553 3.235 3.280 5,833,447 -0.21(-5.99%)
Apr 15, 2020 3.580 3.634 3.344 3.489 9,168,442 -0.51(-12.73%)
Apr 14, 2020 4.179 4.225 3.771 3.998 8,539,859 -0.23(-5.38%)
Apr 13, 2020 4.243 4.343 3.907 4.225 7,030,318 +0.25(+6.41%)
Apr 09, 2020 4.125 4.570 3.607 3.970 14,949,795 +0.22(+5.81%)
Apr 08, 2020 3.589 3.761 3.443 3.752 6,776,959 +0.35(+10.13%)
Apr 07, 2020 3.289 3.789 3.271 3.407 13,221,260 +0.30(+9.65%)
Apr 06, 2020 3.071 3.153 2.917 3.107 8,840,949 -0.01(-0.29%)
Apr 03, 2020 3.107 3.162 2.798 3.116 10,234,130 +0.25(+8.54%)
Apr 02, 2020 2.599 3.398 2.489 2.871 15,764,033 +0.45(+18.80%)
Apr 01, 2020 2.435 2.453 2.244 2.417 13,055,622 -0.04(-1.48%)
Mar 31, 2020 2.371 2.499 2.271 2.453 12,267,206 +0.23(+10.20%)
Mar 30, 2020 2.362 2.417 2.171 2.226 9,847,542 -0.19(-7.89%)
Mar 27, 2020 2.480 2.499 2.280 2.417 7,468,128 -0.16(-6.34%)
Mar 26, 2020 2.626 2.817 2.544 2.580 10,490,949 -0.02(-0.70%)
Mar 25, 2020 2.644 2.889 2.435 2.599 10,984,793 -0.01(-0.35%)
Mar 24, 2020 2.380 2.608 2.335 2.608 12,448,045 +0.38(+17.14%)
Mar 23, 2020 2.226 2.317 2.135 2.226 11,583,679 -0.01(-0.41%)
Mar 20, 2020 2.562 2.644 2.117 2.235 20,842,366 -0.26(-10.55%)
Mar 19, 2020 2.244 2.562 2.135 2.499 14,817,108 +0.30(+13.64%)
Mar 18, 2020 2.317 2.453 1.908 2.199 15,060,261 -0.35(-13.88%)
Mar 17, 2020 2.644 2.708 2.499 2.553 11,968,054 -0.08(-3.10%)
Mar 16, 2020 2.371 2.798 2.358 2.635 17,244,006 -0.17(-6.15%)
Mar 13, 2020 2.771 2.807 2.380 2.807 24,109,926 +0.45(+18.85%)
Mar 12, 2020 2.399 2.853 2.299 2.362 20,345,646 -0.19(-7.35%)
Mar 11, 2020 2.462 2.769 2.374 2.550 24,358,544 -0.07(-2.68%)
Mar 10, 2020 3.394 3.394 2.031 2.620 46,347,640 +0.67(+34.23%)
Mar 09, 2020 4.686 4.756 1.943 1.952 43,829,504 -5.03(-72.04%)
Mar 06, 2020 7.781 8.071 6.910 6.981 13,520,991 -1.25(-15.17%)
Mar 05, 2020 9.003 9.021 8.097 8.229 8,169,252 -1.10(-11.78%)
Mar 04, 2020 9.715 9.724 8.990 9.328 4,118,845 -0.17(-1.76%)
Mar 03, 2020 10.05 10.27 9.315 9.495 5,800,651 -0.55(-5.51%)
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.