Indicators

Ovintiv Inc (NY: OVV )

45.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.222	7.258	6.852	6.942	16,314,976	-0.50(-6.67%)
May 28, 2020	7.538	7.619	7.321	7.439	7,113,702	-0.22(-2.83%)
May 27, 2020	7.737	7.773	7.303	7.655	8,858,084	-0.06(-0.82%)
May 26, 2020	7.818	7.845	7.520	7.718	8,755,378	+0.22(+2.89%)
May 22, 2020	7.195	7.538	7.050	7.502	8,848,213	+0.09(+1.22%)
May 21, 2020	7.312	7.430	6.870	7.412	9,446,045	+0.42(+6.07%)
May 20, 2020	6.590	7.023	6.590	6.987	8,053,655	+0.54(+8.40%)
May 19, 2020	6.807	6.807	6.103	6.446	10,901,895	-0.28(-4.16%)
May 18, 2020	6.292	6.789	6.238	6.725	11,133,983	+1.00(+17.51%)
May 15, 2020	5.480	5.859	5.453	5.723	7,761,197	+0.23(+4.28%)
May 14, 2020	5.281	5.642	5.146	5.489	7,421,624	+0.15(+2.88%)
May 13, 2020	5.859	5.859	5.128	5.335	10,729,256	-0.42(-7.22%)
May 12, 2020	5.380	6.012	5.335	5.750	16,040,671	+0.46(+8.70%)
May 11, 2020	5.164	5.353	5.073	5.290	10,315,787	+0.05(+1.03%)
May 08, 2020	5.218	5.308	4.930	5.236	13,067,776	+0.42(+8.82%)
May 07, 2020	4.785	5.028	4.694	4.812	9,839,487	+0.16(+3.50%)
May 06, 2020	4.965	5.082	4.595	4.649	8,609,115	-0.32(-6.53%)
May 05, 2020	5.597	5.760	4.929	4.974	11,707,452	-0.26(-5.00%)
May 04, 2020	4.857	5.290	4.703	5.236	7,510,499	+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.