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 28, 2021	24.89	24.95	24.50	24.79	1,709,905	+0.06(+0.23%)
May 27, 2021	24.86	25.13	24.63	24.74	3,294,455	+0.01(+0.04%)
May 26, 2021	23.81	24.86	23.74	24.73	4,286,964	+1.29(+5.52%)
May 25, 2021	24.01	24.31	23.27	23.43	2,073,830	-0.67(-2.78%)
May 24, 2021	23.60	24.18	22.95	24.10	2,227,986	+0.97(+4.18%)
May 21, 2021	23.93	24.06	23.14	23.14	3,214,755	-0.31(-1.31%)
May 20, 2021	23.62	23.72	22.78	23.44	1,871,244	-0.07(-0.28%)
May 19, 2021	23.49	23.83	22.96	23.51	2,627,758	-0.67(-2.77%)
May 18, 2021	24.91	25.09	24.17	24.18	2,363,557	-0.84(-3.35%)
May 17, 2021	24.60	25.03	24.15	25.02	2,300,468	+0.66(+2.71%)
May 14, 2021	23.78	24.51	23.78	24.35	2,173,319	+1.11(+4.77%)
May 13, 2021	23.14	23.72	22.53	23.25	2,530,149	-0.36(-1.54%)
May 12, 2021	24.03	24.99	23.50	23.61	2,316,513	-0.20(-0.82%)
May 11, 2021	23.31	24.18	23.00	23.81	2,828,506	-0.37(-1.54%)
May 10, 2021	25.20	25.60	24.15	24.18	2,919,596	-0.89(-3.56%)
May 07, 2021	23.83	25.10	23.57	25.07	2,784,412	+0.86(+3.54%)
May 06, 2021	24.25	24.38	23.40	24.22	2,010,990	+0.00(+0.00%)
May 05, 2021	24.12	25.05	23.70	24.22	3,066,082	+0.40(+1.68%)
May 04, 2021	23.38	23.97	22.79	23.81	2,695,738	+0.60(+2.57%)

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.