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	24.91	24.97	24.52	24.81	1,708,658	+0.06(+0.23%)
May 27, 2021	24.88	25.15	24.65	24.75	3,292,052	+0.01(+0.04%)
May 26, 2021	23.82	24.88	23.76	24.75	4,283,838	+1.30(+5.52%)
May 25, 2021	24.03	24.33	23.28	23.45	2,072,318	-0.67(-2.78%)
May 24, 2021	23.62	24.20	22.97	24.12	2,226,361	+0.97(+4.18%)
May 21, 2021	23.94	24.07	23.15	23.15	3,212,411	-0.31(-1.31%)
May 20, 2021	23.64	23.74	22.80	23.46	1,869,879	-0.07(-0.28%)
May 19, 2021	23.51	23.85	22.98	23.52	2,625,841	-0.67(-2.77%)
May 18, 2021	24.93	25.11	24.19	24.20	2,361,834	-0.84(-3.35%)
May 17, 2021	24.61	25.04	24.17	25.03	2,298,790	+0.66(+2.71%)
May 14, 2021	23.79	24.53	23.79	24.37	2,171,734	+1.11(+4.77%)
May 13, 2021	23.15	23.74	22.55	23.26	2,528,304	-0.36(-1.54%)
May 12, 2021	24.05	25.01	23.52	23.63	2,314,824	-0.20(-0.82%)
May 11, 2021	23.33	24.20	23.01	23.82	2,826,444	-0.37(-1.54%)
May 10, 2021	25.22	25.62	24.17	24.20	2,917,467	-0.89(-3.56%)
May 07, 2021	23.85	25.12	23.59	25.09	2,782,381	+0.86(+3.54%)
May 06, 2021	24.27	24.40	23.41	24.23	2,009,523	+0.00(+0.00%)
May 05, 2021	24.14	25.07	23.72	24.23	3,063,846	+0.40(+1.68%)
May 04, 2021	23.39	23.99	22.81	23.83	2,693,772	+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.