Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovintiv Inc (NY: OVV )

40.84 -0.38 (-0.92%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.221 7.257 6.851 6.941 16,316,485 -0.50(-6.67%)
May 28, 2020 7.537 7.618 7.321 7.438 7,114,360 -0.22(-2.83%)
May 27, 2020 7.736 7.772 7.303 7.655 8,858,903 -0.06(-0.82%)
May 26, 2020 7.817 7.844 7.519 7.718 8,756,188 +0.22(+2.89%)
May 22, 2020 7.194 7.537 7.050 7.501 8,849,031 +0.09(+1.22%)
May 21, 2020 7.312 7.429 6.869 7.411 9,446,918 +0.42(+6.07%)
May 20, 2020 6.589 7.023 6.589 6.987 8,054,400 +0.54(+8.40%)
May 19, 2020 6.806 6.806 6.102 6.445 10,902,904 -0.28(-4.16%)
May 18, 2020 6.292 6.788 6.237 6.725 11,135,013 +1.00(+17.51%)
May 15, 2020 5.479 5.858 5.452 5.723 7,761,915 +0.23(+4.28%)
May 14, 2020 5.281 5.642 5.145 5.488 7,422,311 +0.15(+2.88%)
May 13, 2020 5.858 5.858 5.127 5.335 10,730,249 -0.42(-7.22%)
May 12, 2020 5.380 6.012 5.335 5.750 16,042,155 +0.46(+8.70%)
May 11, 2020 5.163 5.353 5.073 5.290 10,316,742 +0.05(+1.03%)
May 08, 2020 5.217 5.308 4.929 5.235 13,068,985 +0.42(+8.82%)
May 07, 2020 4.784 5.028 4.694 4.811 9,840,397 +0.16(+3.50%)
May 06, 2020 4.965 5.082 4.595 4.649 8,609,911 -0.32(-6.53%)
May 05, 2020 5.597 5.759 4.929 4.974 11,708,535 -0.26(-5.00%)
May 04, 2020 4.856 5.290 4.703 5.235 7,511,194 +0.19(+3.76%)
May 01, 2020 5.488 5.651 4.965 5.046 7,926,207 -0.67(-11.69%)
Apr 30, 2020 5.181 5.714 4.703 5.714 19,942,886 +0.79(+15.93%)
Apr 29, 2020 4.477 4.983 4.432 4.929 11,180,166 +0.67(+15.68%)
Apr 28, 2020 4.261 4.450 4.098 4.261 7,910,015 +0.03(+0.64%)
Apr 27, 2020 4.107 4.288 3.881 4.233 7,840,894 -0.03(-0.64%)
Apr 24, 2020 4.604 4.802 4.116 4.261 10,005,719 -0.25(-5.60%)
Apr 23, 2020 4.315 4.802 4.261 4.513 12,409,181 +0.47(+11.61%)
Apr 22, 2020 3.764 4.071 3.647 4.044 9,315,988 +0.52(+14.87%)
Apr 21, 2020 3.213 3.557 3.096 3.520 9,660,976 +0.14(+4.28%)
Apr 20, 2020 3.286 3.683 3.241 3.376 8,824,196 -0.27(-7.43%)
Apr 17, 2020 3.177 3.665 3.141 3.647 7,326,205 +0.39(+11.91%)
Apr 16, 2020 3.502 3.529 3.213 3.259 5,871,601 -0.21(-5.99%)
Apr 15, 2020 3.557 3.611 3.322 3.466 9,228,409 -0.51(-12.73%)
Apr 14, 2020 4.152 4.197 3.746 3.972 8,595,714 -0.23(-5.38%)
Apr 13, 2020 4.215 4.315 3.881 4.197 7,076,300 +0.25(+6.41%)
Apr 09, 2020 4.098 4.540 3.584 3.945 15,047,574 +0.22(+5.81%)
Apr 08, 2020 3.566 3.737 3.421 3.728 6,821,284 +0.34(+10.13%)
Apr 07, 2020 3.268 3.764 3.250 3.385 13,307,734 +0.30(+9.65%)
Apr 06, 2020 3.051 3.132 2.898 3.087 8,898,773 -0.01(-0.29%)
Apr 03, 2020 3.087 3.141 2.780 3.096 10,301,067 +0.24(+8.54%)
Apr 02, 2020 2.582 3.376 2.473 2.852 15,867,138 +0.45(+18.80%)
Apr 01, 2020 2.419 2.437 2.230 2.401 13,141,013 -0.04(-1.48%)
Mar 31, 2020 2.356 2.482 2.257 2.437 12,347,440 +0.23(+10.20%)
Mar 30, 2020 2.347 2.401 2.157 2.212 9,911,950 -0.19(-7.89%)
Mar 27, 2020 2.464 2.482 2.266 2.401 7,516,974 -0.16(-6.34%)
Mar 26, 2020 2.609 2.798 2.527 2.564 10,559,565 -0.02(-0.70%)
Mar 25, 2020 2.627 2.870 2.419 2.582 11,056,640 -0.01(-0.35%)
Mar 24, 2020 2.365 2.591 2.320 2.591 12,529,462 +0.38(+17.14%)
Mar 23, 2020 2.212 2.302 2.121 2.212 11,659,442 -0.01(-0.41%)
Mar 20, 2020 2.546 2.627 2.103 2.221 20,978,686 -0.26(-10.55%)
Mar 19, 2020 2.230 2.546 2.121 2.482 14,914,019 +0.30(+13.64%)
Mar 18, 2020 2.302 2.437 1.896 2.184 15,158,763 -0.35(-13.88%)
Mar 17, 2020 2.627 2.690 2.482 2.536 12,046,332 -0.08(-3.10%)
Mar 16, 2020 2.356 2.780 2.342 2.618 17,356,790 -0.17(-6.15%)
Mar 13, 2020 2.753 2.789 2.365 2.789 24,267,618 +0.44(+18.85%)
Mar 12, 2020 2.383 2.834 2.284 2.347 20,478,718 -0.19(-7.34%)
Mar 11, 2020 2.446 2.751 2.358 2.533 24,520,044 -0.07(-2.68%)
Mar 10, 2020 3.371 3.371 2.018 2.603 46,654,932 +0.66(+34.23%)
Mar 09, 2020 4.655 4.725 1.930 1.939 44,120,100 -5.00(-72.04%)
Mar 06, 2020 7.730 8.018 6.865 6.935 13,610,637 -1.24(-15.17%)
Mar 05, 2020 8.944 8.961 8.044 8.175 8,223,415 -1.09(-11.78%)
Mar 04, 2020 9.651 9.660 8.931 9.267 4,146,154 -0.17(-1.76%)
Mar 03, 2020 9.983 10.20 9.254 9.433 5,839,110 -0.55(-5.51%)
Mar 02, 2020 10.48 10.50 9.677 9.983 6,919,638 -0.10(-1.04%)
Feb 28, 2020 8.909 10.11 8.839 10.09 12,347,077 +0.93(+10.21%)
Feb 27, 2020 9.642 9.695 8.804 9.153 12,566,912 -1.24(-11.93%)
Feb 26, 2020 11.34 11.62 10.34 10.39 7,249,881 -0.89(-7.89%)
Feb 25, 2020 12.66 12.67 11.28 11.28 6,101,053 -1.28(-10.15%)
Feb 24, 2020 13.20 13.20 12.43 12.56 4,733,060 -1.26(-9.10%)
Feb 21, 2020 13.99 14.02 13.70 13.82 3,470,211 -0.43(-3.00%)
Feb 20, 2020 14.27 14.39 13.78 14.25 5,142,138 +0.08(+0.55%)
Feb 19, 2020 13.49 14.23 13.49 14.17 4,566,416 +0.74(+5.53%)
Feb 18, 2020 13.63 13.66 13.21 13.42 3,578,151 -0.45(-3.27%)
Feb 14, 2020 14.25 14.44 13.79 13.88 3,359,724 -0.33(-2.34%)
Feb 13, 2020 14.25 14.48 14.16 14.21 1,869,436 -0.15(-1.03%)
Feb 12, 2020 14.58 14.67 13.95 14.36 3,093,440 +0.06(+0.43%)
Feb 11, 2020 14.52 14.54 14.26 14.30 2,423,464 +0.01(+0.06%)
Feb 10, 2020 14.53 14.55 14.12 14.29 3,655,646 -0.45(-3.08%)
Feb 07, 2020 14.62 14.80 14.54 14.74 7,037,971 -0.03(-0.24%)
Feb 06, 2020 14.69 15.01 14.29 14.78 3,795,621 +0.08(+0.53%)
Feb 05, 2020 13.83 14.87 13.83 14.70 5,233,066 +1.06(+7.75%)
Feb 04, 2020 13.94 13.97 13.55 13.64 3,258,656 +0.06(+0.45%)
Feb 03, 2020 13.56 13.78 13.39 13.58 3,322,216 -0.07(-0.51%)
Jan 31, 2020 13.82 13.84 13.55 13.65 4,780,599 -0.38(-2.68%)
Jan 30, 2020 13.59 14.03 13.54 14.03 5,569,041 -0.03(-0.19%)
Jan 29, 2020 15.12 15.14 14.03 14.05 5,826,593 -1.01(-6.72%)
Jan 28, 2020 15.27 15.51 15.00 15.07 4,550,682 -0.08(-0.52%)
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.