U.S. markets open in 8 hours 17 minutes

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.83+0.07 (+0.55%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202013.2913.4612.7812.8312.833,654,000
Nov 30, 202013.7314.0112.7412.7612.766,604,200
Nov 27, 202013.6913.9813.2513.8713.875,377,900
Nov 25, 202013.3013.9013.1113.7313.734,458,700
Nov 24, 202013.5013.7613.1913.4813.484,109,600
Nov 23, 202012.4913.1312.3413.0313.034,367,700
Nov 20, 202012.4012.4812.0712.2012.204,031,200
Nov 19, 202012.0712.6712.0012.4312.435,339,000
Nov 18, 202012.5013.1212.2612.2712.275,143,300
Nov 17, 202011.5412.4011.3712.2912.294,579,400
Nov 16, 202011.5612.0211.3511.9311.935,672,500
Nov 13, 202010.3611.1510.3611.0711.073,572,300
Nov 12, 202010.6110.9610.2610.3410.343,623,700
Nov 11, 202011.4011.5010.7710.8910.894,604,800
Nov 10, 202011.3911.5010.8811.2611.265,477,400
Nov 09, 202010.4011.4710.4011.2111.219,341,400
Nov 06, 20209.509.619.169.349.343,909,700
Nov 05, 20209.6010.029.499.519.513,488,600
Nov 04, 20209.8010.049.289.639.634,190,600
Nov 03, 20209.9610.389.589.679.676,112,100
Nov 02, 20209.349.888.789.729.723,920,800
Oct 30, 20209.099.328.769.209.205,165,500
Oct 29, 20208.199.227.939.129.126,635,800
Oct 28, 20208.908.938.538.588.586,333,600
Oct 27, 20209.029.388.939.279.273,265,500
Oct 26, 20209.559.639.069.139.134,925,800
Oct 23, 202010.0010.219.839.979.973,461,300
Oct 22, 20209.4410.009.409.999.994,109,900
Oct 21, 20209.459.689.269.389.383,345,000
Oct 20, 20209.379.699.149.559.553,247,800
Oct 19, 20209.379.699.249.289.283,087,900
Oct 16, 20209.729.729.329.329.323,055,100
Oct 15, 20209.319.819.129.739.733,923,300
Oct 14, 20209.5810.079.529.649.643,860,900
Oct 13, 20209.419.809.369.489.484,150,100
Oct 12, 20209.279.509.049.419.412,739,300
Oct 09, 20209.859.899.179.479.473,915,800
Oct 08, 20208.929.828.889.789.785,287,000
Oct 07, 20208.218.848.188.798.794,758,400
Oct 06, 20208.618.948.118.168.165,562,900
Oct 05, 20208.188.487.968.478.474,560,200
Oct 02, 20206.907.856.817.757.756,621,400
Oct 01, 20208.108.157.407.407.406,924,000
Sep 30, 20208.228.498.108.168.164,910,700
Sep 29, 20208.728.728.038.208.205,718,800
Sep 28, 20208.828.968.518.798.795,736,000
Sep 25, 20208.668.748.438.628.624,376,100
Sep 24, 20208.379.198.128.818.815,316,400
Sep 23, 20209.229.318.418.448.446,137,700
Sep 22, 20209.309.609.179.189.183,422,600
Sep 21, 20209.599.659.029.239.235,976,400
Sep 18, 202010.0810.299.6910.1910.1914,472,200
Sep 17, 20209.7510.169.539.899.894,121,300
Sep 16, 20209.4710.459.3410.1510.155,042,800
Sep 15, 20209.149.479.069.159.154,279,700
Sep 14, 20208.719.128.528.968.966,030,400
Sep 14, 20200.094 Dividend
Sep 11, 20208.739.068.578.588.495,249,000
Sep 10, 20209.399.438.628.688.585,643,000
Sep 09, 20209.639.689.419.439.334,253,200
Sep 08, 202010.0210.109.389.439.334,893,700
Sep 04, 202010.6310.7610.1810.4510.342,647,700
Sep 03, 202010.4710.9710.3610.4310.324,391,400
Sep 02, 202011.1511.1810.6210.6210.504,191,600
Sep 01, 202011.1511.3210.8711.1911.072,896,400
Aug 31, 202011.5411.5411.0211.0810.962,714,200
Aug 28, 202011.4611.6411.3411.5011.372,224,000
Aug 27, 202011.2911.4611.0611.4411.312,608,800
Aug 26, 202011.7511.8011.1911.2311.112,023,300
Aug 25, 202011.7511.9811.5511.7511.622,324,600
Aug 24, 202011.4011.7211.1211.6011.473,201,600
Aug 21, 202011.3311.4310.8611.0110.893,816,000
Aug 20, 202011.5711.6911.3311.3811.262,909,400
Aug 19, 202011.9212.1711.7311.8011.672,628,000
Aug 18, 202012.2012.3711.9112.0211.893,154,400
Aug 17, 202012.1112.3011.7812.2912.163,173,800
Aug 14, 202011.4112.1511.3712.1011.973,796,100
Aug 13, 202011.7212.0411.5611.6511.522,119,900
Aug 12, 202011.8312.1611.6011.8111.684,171,300
Aug 11, 202012.4412.7011.4811.5011.375,170,100
Aug 10, 202011.5512.1411.5112.1011.973,587,100
Aug 07, 202010.9711.5110.8811.4511.323,602,200
Aug 06, 202011.0311.1910.8911.1211.002,384,200
Aug 05, 202010.9311.2510.8611.0710.953,895,700
Aug 04, 20209.7210.739.6810.5110.394,899,400
Aug 03, 20209.769.929.289.909.795,251,000
Jul 31, 202010.1010.109.579.699.583,930,500
Jul 30, 202010.1010.239.709.869.754,341,800
Jul 29, 202010.6910.7210.1010.3410.237,419,200
Jul 28, 202011.0011.1710.7310.7710.653,736,600
Jul 27, 202011.1111.2210.9011.1010.983,189,000
Jul 24, 202011.0311.3410.9511.0110.893,330,000
Jul 23, 202010.8011.2810.6811.0310.914,595,100
Jul 22, 202010.5110.9610.4910.8810.763,982,000
Jul 21, 202010.2510.8710.2210.8210.707,096,300
Jul 20, 202010.0210.259.849.949.832,876,500
Jul 17, 202010.4710.6810.0710.089.972,719,100
Jul 16, 202010.1210.6210.0110.4410.333,791,000
Jul 15, 202010.1910.419.8810.2810.174,738,700
Jul 14, 20209.409.929.319.929.814,613,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...