Advertisement
Advertisement
U.S. markets open in 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.10+2.71 (+5.60%)
At close: 04:00PM EDT
50.76 -0.34 (-0.67%)
Pre-Market: 08:50AM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202249.7851.7849.6451.1051.103,243,900
Aug 10, 202247.7648.3946.4148.3948.393,871,900
Aug 09, 202247.9549.0646.4747.4547.454,909,200
Aug 08, 202247.4448.3046.7547.4247.423,278,900
Aug 05, 202244.7048.5944.5247.8247.823,592,900
Aug 04, 202246.4947.2044.7945.6345.635,675,700
Aug 03, 202249.1249.1945.9646.9446.943,156,200
Aug 02, 202248.9749.1847.7948.6248.622,543,400
Aug 01, 202249.5649.6847.8248.9748.973,953,300
Jul 29, 202250.0051.2249.2751.0951.093,025,500
Jul 28, 202249.6650.2047.7648.8448.842,196,700
Jul 27, 202246.6149.0246.5848.7048.702,798,700
Jul 26, 202248.4448.8645.4146.1346.132,944,300
Jul 25, 202245.0347.6844.5147.4747.473,611,700
Jul 22, 202245.6846.6944.2144.4844.482,233,100
Jul 21, 202244.6045.5343.8845.5045.502,203,100
Jul 20, 202244.6746.7044.5946.5846.582,510,200
Jul 19, 202243.6245.6543.3145.5545.553,065,100
Jul 18, 202242.5244.2142.5243.4443.443,193,700
Jul 15, 202240.8041.2639.6941.2041.202,598,300
Jul 14, 202238.8539.9637.2739.8539.855,435,300
Jul 13, 202239.9542.0039.8640.9140.912,992,700
Jul 12, 202240.2541.3439.4040.2740.273,772,700
Jul 11, 202242.2842.9341.5642.1842.182,569,800
Jul 08, 202243.7044.0141.4743.0843.083,575,600
Jul 07, 202240.4843.7540.4843.1543.155,877,200
Jul 06, 202239.1140.6537.4239.1439.1410,471,200
Jul 05, 202242.4742.8238.8539.9639.967,420,900
Jul 01, 202244.6945.0942.1543.5043.504,914,600
Jun 30, 202244.5745.6643.4944.1944.194,995,000
Jun 29, 202249.4750.0445.4045.6845.685,022,000
Jun 28, 202249.5050.0347.8348.6748.676,413,400
Jun 27, 202246.4247.6745.4447.2847.286,077,800
Jun 24, 202243.8945.9843.0945.4345.4339,663,200
Jun 23, 202246.7247.0341.9542.9042.908,273,800
Jun 22, 202247.4647.7645.8246.0246.025,845,800
Jun 21, 202248.0350.6247.7850.5350.536,168,000
Jun 17, 202249.7350.2145.3046.8546.857,737,300
Jun 16, 202252.4653.3750.1050.4050.404,818,000
Jun 15, 202255.8356.3452.8554.0154.013,889,100
Jun 14, 202258.2558.8154.3655.8555.855,475,500
Jun 14, 20220.25 Dividend
Jun 13, 202256.5557.9754.0456.7956.544,286,200
Jun 10, 202259.0061.1158.1159.1458.882,397,900
Jun 09, 202260.6261.0859.5459.8659.605,877,400
Jun 08, 202262.3963.3061.0161.4161.144,049,500
Jun 07, 202258.7562.2958.3461.9661.694,637,700
Jun 06, 202258.0059.2956.8259.0758.814,011,700
Jun 03, 202258.4258.7656.7557.4757.223,565,300
Jun 02, 202257.3459.1156.8058.3158.055,236,000
Jun 01, 202257.0758.9556.2058.2357.974,304,900
May 31, 202258.0658.7555.6555.9955.748,157,400
May 27, 202253.4856.5253.2756.4456.193,897,600
May 26, 202251.8854.3551.6553.7653.524,760,300
May 25, 202249.3551.3649.2651.0850.863,712,600
May 24, 202249.1149.9348.0748.9248.704,225,200
May 23, 202247.9050.3147.4149.8349.612,849,400
May 20, 202246.6647.8845.9647.2046.994,153,900
May 19, 202244.5047.5444.2846.3346.135,078,600
May 18, 202247.6847.6844.7345.3245.123,610,200
May 17, 202245.1247.4844.5247.1446.935,135,500
May 16, 202245.1646.4644.0244.2544.065,956,800
May 13, 202243.6845.4943.4245.1544.956,409,300
May 12, 202242.8543.4541.0142.4042.215,875,500
May 11, 202244.7447.3242.7843.1842.997,614,500
May 10, 202243.8047.2942.0443.9443.7514,258,800
May 09, 202253.7853.7846.4247.3147.108,231,900
May 06, 202256.1356.3853.5655.6255.385,036,400
May 05, 202257.3857.6053.3055.1354.894,616,700
May 04, 202256.1256.8553.4556.7256.474,419,500
May 03, 202250.9855.2950.8155.1954.955,306,200
May 02, 202250.2651.9549.4250.9550.733,121,500
Apr 29, 202252.3253.9650.8451.1950.963,361,700
Apr 28, 202250.2052.5848.5852.2752.044,169,800
Apr 27, 202249.8350.4548.1849.9149.694,572,400
Apr 26, 202249.6750.7448.7049.7349.514,615,400
Apr 25, 202248.1649.7746.0649.2949.075,726,900
Apr 22, 202253.3153.7849.5050.3050.084,805,600
Apr 21, 202256.6057.2153.3753.5853.343,992,200
Apr 20, 202254.6756.7254.4356.0355.783,800,500
Apr 19, 202253.5054.6852.9453.7653.523,676,800
Apr 18, 202253.8454.5352.7554.2754.034,347,400
Apr 14, 202252.7953.8952.3453.1852.953,342,200
Apr 13, 202252.4653.3351.6652.9852.753,499,500
Apr 12, 202251.0452.8350.9251.4151.184,167,700
Apr 11, 202251.7151.8749.7549.7649.543,840,800
Apr 08, 202251.8553.2651.0552.6352.404,502,900
Apr 07, 202251.4852.3149.8751.5451.313,301,900
Apr 06, 202252.4252.6950.1150.5050.283,699,900
Apr 05, 202255.0155.5151.6451.6651.433,816,900
Apr 04, 202256.0256.3153.7554.4754.235,714,600
Apr 01, 202253.9455.5053.7255.2455.002,464,600
Mar 31, 202253.8555.5553.6554.0753.833,847,200
Mar 30, 202254.3555.0953.8054.5254.283,345,600
Mar 29, 202252.1253.5751.2653.3853.154,837,400
Mar 28, 202253.3854.1352.4053.8453.607,098,900
Mar 25, 202252.0555.4551.9755.1354.893,970,600
Mar 24, 202252.4353.5251.9152.5552.323,759,200
Mar 23, 202251.3353.0051.2352.5052.274,457,300
Mar 22, 202250.6650.8249.2650.4250.202,771,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement