Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.217	7.253	6.847	6.937	16,326,879	-0.50(-6.67%)
May 28, 2020	7.532	7.614	7.316	7.433	7,118,892	-0.22(-2.83%)
May 27, 2020	7.731	7.767	7.298	7.650	8,864,547	-0.06(-0.82%)
May 26, 2020	7.812	7.839	7.514	7.713	8,761,766	+0.22(+2.89%)
May 22, 2020	7.190	7.532	7.045	7.496	8,854,668	+0.09(+1.22%)
May 21, 2020	7.307	7.424	6.865	7.406	9,452,936	+0.42(+6.07%)
May 20, 2020	6.585	7.018	6.585	6.982	8,059,531	+0.54(+8.40%)
May 19, 2020	6.802	6.802	6.098	6.441	10,909,849	-0.28(-4.16%)
May 18, 2020	6.288	6.784	6.233	6.721	11,142,106	+1.00(+17.51%)
May 15, 2020	5.476	5.855	5.449	5.719	7,766,860	+0.23(+4.28%)
May 14, 2020	5.277	5.638	5.142	5.485	7,427,039	+0.15(+2.88%)
May 13, 2020	5.855	5.855	5.124	5.331	10,737,084	-0.41(-7.22%)
May 12, 2020	5.376	6.008	5.331	5.746	16,052,374	+0.46(+8.70%)
May 11, 2020	5.160	5.349	5.070	5.286	10,323,314	+0.05(+1.03%)
May 08, 2020	5.214	5.304	4.926	5.232	13,077,310	+0.42(+8.82%)
May 07, 2020	4.781	5.025	4.691	4.808	9,846,666	+0.16(+3.50%)
May 06, 2020	4.961	5.079	4.592	4.646	8,615,396	-0.32(-6.53%)
May 05, 2020	5.593	5.755	4.925	4.971	11,715,993	-0.26(-5.00%)
May 04, 2020	4.853	5.286	4.700	5.232	7,515,979	+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.