Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.83+0.07 (+0.55%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2020	13.29	13.46	12.78	12.83	12.83	3,654,000
Nov 30, 2020	13.73	14.01	12.74	12.76	12.76	6,604,200
Nov 27, 2020	13.69	13.98	13.25	13.87	13.87	5,377,900
Nov 25, 2020	13.30	13.90	13.11	13.73	13.73	4,458,700
Nov 24, 2020	13.50	13.76	13.19	13.48	13.48	4,109,600
Nov 23, 2020	12.49	13.13	12.34	13.03	13.03	4,367,700
Nov 20, 2020	12.40	12.48	12.07	12.20	12.20	4,031,200
Nov 19, 2020	12.07	12.67	12.00	12.43	12.43	5,339,000
Nov 18, 2020	12.50	13.12	12.26	12.27	12.27	5,143,300
Nov 17, 2020	11.54	12.40	11.37	12.29	12.29	4,579,400
Nov 16, 2020	11.56	12.02	11.35	11.93	11.93	5,672,500
Nov 13, 2020	10.36	11.15	10.36	11.07	11.07	3,572,300
Nov 12, 2020	10.61	10.96	10.26	10.34	10.34	3,623,700
Nov 11, 2020	11.40	11.50	10.77	10.89	10.89	4,604,800
Nov 10, 2020	11.39	11.50	10.88	11.26	11.26	5,477,400
Nov 09, 2020	10.40	11.47	10.40	11.21	11.21	9,341,400
Nov 06, 2020	9.50	9.61	9.16	9.34	9.34	3,909,700
Nov 05, 2020	9.60	10.02	9.49	9.51	9.51	3,488,600
Nov 04, 2020	9.80	10.04	9.28	9.63	9.63	4,190,600
Nov 03, 2020	9.96	10.38	9.58	9.67	9.67	6,112,100
Nov 02, 2020	9.34	9.88	8.78	9.72	9.72	3,920,800
Oct 30, 2020	9.09	9.32	8.76	9.20	9.20	5,165,500
Oct 29, 2020	8.19	9.22	7.93	9.12	9.12	6,635,800
Oct 28, 2020	8.90	8.93	8.53	8.58	8.58	6,333,600
Oct 27, 2020	9.02	9.38	8.93	9.27	9.27	3,265,500
Oct 26, 2020	9.55	9.63	9.06	9.13	9.13	4,925,800
Oct 23, 2020	10.00	10.21	9.83	9.97	9.97	3,461,300
Oct 22, 2020	9.44	10.00	9.40	9.99	9.99	4,109,900
Oct 21, 2020	9.45	9.68	9.26	9.38	9.38	3,345,000
Oct 20, 2020	9.37	9.69	9.14	9.55	9.55	3,247,800
Oct 19, 2020	9.37	9.69	9.24	9.28	9.28	3,087,900
Oct 16, 2020	9.72	9.72	9.32	9.32	9.32	3,055,100
Oct 15, 2020	9.31	9.81	9.12	9.73	9.73	3,923,300
Oct 14, 2020	9.58	10.07	9.52	9.64	9.64	3,860,900
Oct 13, 2020	9.41	9.80	9.36	9.48	9.48	4,150,100
Oct 12, 2020	9.27	9.50	9.04	9.41	9.41	2,739,300
Oct 09, 2020	9.85	9.89	9.17	9.47	9.47	3,915,800
Oct 08, 2020	8.92	9.82	8.88	9.78	9.78	5,287,000
Oct 07, 2020	8.21	8.84	8.18	8.79	8.79	4,758,400
Oct 06, 2020	8.61	8.94	8.11	8.16	8.16	5,562,900
Oct 05, 2020	8.18	8.48	7.96	8.47	8.47	4,560,200
Oct 02, 2020	6.90	7.85	6.81	7.75	7.75	6,621,400
Oct 01, 2020	8.10	8.15	7.40	7.40	7.40	6,924,000
Sep 30, 2020	8.22	8.49	8.10	8.16	8.16	4,910,700
Sep 29, 2020	8.72	8.72	8.03	8.20	8.20	5,718,800
Sep 28, 2020	8.82	8.96	8.51	8.79	8.79	5,736,000
Sep 25, 2020	8.66	8.74	8.43	8.62	8.62	4,376,100
Sep 24, 2020	8.37	9.19	8.12	8.81	8.81	5,316,400
Sep 23, 2020	9.22	9.31	8.41	8.44	8.44	6,137,700
Sep 22, 2020	9.30	9.60	9.17	9.18	9.18	3,422,600
Sep 21, 2020	9.59	9.65	9.02	9.23	9.23	5,976,400
Sep 18, 2020	10.08	10.29	9.69	10.19	10.19	14,472,200
Sep 17, 2020	9.75	10.16	9.53	9.89	9.89	4,121,300
Sep 16, 2020	9.47	10.45	9.34	10.15	10.15	5,042,800
Sep 15, 2020	9.14	9.47	9.06	9.15	9.15	4,279,700
Sep 14, 2020	8.71	9.12	8.52	8.96	8.96	6,030,400
Sep 14, 2020	0.094 Dividend
Sep 11, 2020	8.73	9.06	8.57	8.58	8.49	5,249,000
Sep 10, 2020	9.39	9.43	8.62	8.68	8.58	5,643,000
Sep 09, 2020	9.63	9.68	9.41	9.43	9.33	4,253,200
Sep 08, 2020	10.02	10.10	9.38	9.43	9.33	4,893,700
Sep 04, 2020	10.63	10.76	10.18	10.45	10.34	2,647,700
Sep 03, 2020	10.47	10.97	10.36	10.43	10.32	4,391,400
Sep 02, 2020	11.15	11.18	10.62	10.62	10.50	4,191,600
Sep 01, 2020	11.15	11.32	10.87	11.19	11.07	2,896,400
Aug 31, 2020	11.54	11.54	11.02	11.08	10.96	2,714,200
Aug 28, 2020	11.46	11.64	11.34	11.50	11.37	2,224,000
Aug 27, 2020	11.29	11.46	11.06	11.44	11.31	2,608,800
Aug 26, 2020	11.75	11.80	11.19	11.23	11.11	2,023,300
Aug 25, 2020	11.75	11.98	11.55	11.75	11.62	2,324,600
Aug 24, 2020	11.40	11.72	11.12	11.60	11.47	3,201,600
Aug 21, 2020	11.33	11.43	10.86	11.01	10.89	3,816,000
Aug 20, 2020	11.57	11.69	11.33	11.38	11.26	2,909,400
Aug 19, 2020	11.92	12.17	11.73	11.80	11.67	2,628,000
Aug 18, 2020	12.20	12.37	11.91	12.02	11.89	3,154,400
Aug 17, 2020	12.11	12.30	11.78	12.29	12.16	3,173,800
Aug 14, 2020	11.41	12.15	11.37	12.10	11.97	3,796,100
Aug 13, 2020	11.72	12.04	11.56	11.65	11.52	2,119,900
Aug 12, 2020	11.83	12.16	11.60	11.81	11.68	4,171,300
Aug 11, 2020	12.44	12.70	11.48	11.50	11.37	5,170,100
Aug 10, 2020	11.55	12.14	11.51	12.10	11.97	3,587,100
Aug 07, 2020	10.97	11.51	10.88	11.45	11.32	3,602,200
Aug 06, 2020	11.03	11.19	10.89	11.12	11.00	2,384,200
Aug 05, 2020	10.93	11.25	10.86	11.07	10.95	3,895,700
Aug 04, 2020	9.72	10.73	9.68	10.51	10.39	4,899,400
Aug 03, 2020	9.76	9.92	9.28	9.90	9.79	5,251,000
Jul 31, 2020	10.10	10.10	9.57	9.69	9.58	3,930,500
Jul 30, 2020	10.10	10.23	9.70	9.86	9.75	4,341,800
Jul 29, 2020	10.69	10.72	10.10	10.34	10.23	7,419,200
Jul 28, 2020	11.00	11.17	10.73	10.77	10.65	3,736,600
Jul 27, 2020	11.11	11.22	10.90	11.10	10.98	3,189,000
Jul 24, 2020	11.03	11.34	10.95	11.01	10.89	3,330,000
Jul 23, 2020	10.80	11.28	10.68	11.03	10.91	4,595,100
Jul 22, 2020	10.51	10.96	10.49	10.88	10.76	3,982,000
Jul 21, 2020	10.25	10.87	10.22	10.82	10.70	7,096,300
Jul 20, 2020	10.02	10.25	9.84	9.94	9.83	2,876,500
Jul 17, 2020	10.47	10.68	10.07	10.08	9.97	2,719,100
Jul 16, 2020	10.12	10.62	10.01	10.44	10.33	3,791,000
Jul 15, 2020	10.19	10.41	9.88	10.28	10.17	4,738,700
Jul 14, 2020	9.40	9.92	9.31	9.92	9.81	4,613,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,650.00-10.50(-0.29%)

Dow Futures29,674.00-130.00(-0.44%)

Nasdaq Futures12,428.00-24.25(-0.19%)

Ovintiv Inc. (OVV)

S&P Futures
3,650.00
-10.50(-0.29%)

Dow Futures
29,674.00
-130.00(-0.44%)

Nasdaq Futures
12,428.00
-24.25(-0.19%)