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

Ovintiv Inc (NY: OVV )

45.94 +0.31 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2020 8.370 8.726 8.261 8.717 5,963,402 +0.16(+1.92%)
Jun 29, 2020 8.170 8.571 7.951 8.553 8,269,327 +0.47(+5.88%)
Jun 26, 2020 9.092 9.128 7.951 8.078 50,606,640 -1.01(-11.14%)
Jun 25, 2020 8.352 9.219 8.352 9.092 10,734,623 +0.49(+5.73%)
Jun 24, 2020 9.201 9.374 8.535 8.599 11,450,640 -0.88(-9.25%)
Jun 23, 2020 9.749 9.813 9.329 9.475 13,097,655 -0.08(-0.86%)
Jun 22, 2020 9.630 9.758 9.365 9.557 11,326,781 -0.26(-2.60%)
Jun 19, 2020 10.19 10.27 9.721 9.813 29,109,016 +0.02(+0.19%)
Jun 18, 2020 8.863 9.831 8.799 9.794 12,826,609 +0.70(+7.73%)
Jun 17, 2020 9.128 9.201 8.918 9.092 10,950,558 -0.18(-1.97%)
Jun 16, 2020 9.557 9.667 8.818 9.274 9,790,798 +0.49(+5.61%)
Jun 15, 2020 7.668 8.918 7.622 8.781 9,270,950 +0.55(+6.65%)
Jun 12, 2020 8.398 8.553 7.850 8.233 7,948,264 +0.55(+7.17%)
Jun 11, 2020 7.592 8.513 7.493 7.682 10,008,130 -1.37(-15.15%)
Jun 10, 2020 9.768 9.795 9.009 9.055 8,752,279 -0.79(-7.98%)
Jun 09, 2020 10.06 10.33 9.759 9.840 8,604,078 -0.90(-8.40%)
Jun 08, 2020 10.18 10.78 9.849 10.74 17,777,380 +1.25(+13.23%)
Jun 05, 2020 8.396 9.705 8.332 9.488 20,453,454 +1.53(+19.30%)
Jun 04, 2020 7.872 8.143 7.637 7.953 8,927,799 +0.00(+0.00%)
Jun 03, 2020 8.215 8.387 7.908 7.953 12,166,262 -0.15(-1.89%)
Jun 02, 2020 7.682 8.107 7.637 8.107 7,494,375 +0.53(+7.03%)
Jun 01, 2020 6.771 7.691 6.599 7.574 9,083,820 +0.63(+9.10%)
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%)
May 01, 2020 5.489 5.651 4.965 5.046 7,925,474 -0.67(-11.69%)
Apr 30, 2020 5.182 5.714 4.703 5.714 19,941,040 +0.79(+15.93%)
Apr 29, 2020 4.478 4.983 4.432 4.929 11,179,132 +0.67(+15.68%)
Apr 28, 2020 4.261 4.451 4.098 4.261 7,909,283 +0.03(+0.64%)
Apr 27, 2020 4.107 4.288 3.882 4.234 7,840,169 -0.03(-0.64%)
Apr 24, 2020 4.604 4.803 4.117 4.261 10,004,793 -0.25(-5.60%)
Apr 23, 2020 4.315 4.803 4.261 4.514 12,408,033 +0.47(+11.61%)
Apr 22, 2020 3.764 4.071 3.647 4.044 9,315,126 +0.52(+14.87%)
Apr 21, 2020 3.214 3.557 3.096 3.521 9,660,082 +0.14(+4.28%)
Apr 20, 2020 3.286 3.683 3.241 3.376 8,823,380 -0.27(-7.43%)
Apr 17, 2020 3.178 3.665 3.142 3.647 7,325,527 +0.39(+11.91%)
Apr 16, 2020 3.503 3.530 3.214 3.259 5,871,058 -0.21(-5.99%)
Apr 15, 2020 3.557 3.611 3.322 3.467 9,227,555 -0.51(-12.73%)
Apr 14, 2020 4.153 4.198 3.746 3.972 8,594,919 -0.23(-5.38%)
Apr 13, 2020 4.216 4.315 3.882 4.198 7,075,646 +0.25(+6.41%)
Apr 09, 2020 4.098 4.541 3.584 3.945 15,046,182 +0.22(+5.81%)
Apr 08, 2020 3.566 3.737 3.421 3.728 6,820,653 +0.34(+10.13%)
Apr 07, 2020 3.268 3.764 3.250 3.385 13,306,503 +0.30(+9.65%)
Apr 06, 2020 3.051 3.133 2.898 3.087 8,897,950 -0.01(-0.29%)
Apr 03, 2020 3.087 3.142 2.780 3.096 10,300,114 +0.24(+8.54%)
Apr 02, 2020 2.582 3.376 2.474 2.853 15,865,671 +0.45(+18.80%)
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.