Skip to main content

Ovintiv Inc (NY: OVV )

45.91 +0.27 (+0.60%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.003 9.167 8.725 8.839 4,300,337 -0.16(-1.72%)
Jul 30, 2020 9.213 9.331 8.848 8.994 4,760,087 -0.44(-4.64%)
Jul 29, 2020 9.751 9.778 9.213 9.431 8,133,897 -0.39(-3.99%)
Jul 28, 2020 10.03 10.19 9.787 9.824 4,096,130 -0.30(-2.97%)
Jul 27, 2020 10.13 10.23 9.942 10.12 3,496,176 +0.08(+0.82%)
Jul 24, 2020 10.06 10.34 9.988 10.04 3,650,764 -0.02(-0.18%)
Jul 23, 2020 9.851 10.28 9.742 10.06 5,037,775 +0.14(+1.38%)
Jul 22, 2020 9.587 9.997 9.568 9.924 4,365,591 +0.05(+0.55%)
Jul 21, 2020 9.349 9.915 9.322 9.869 7,779,923 +0.80(+8.85%)
Jul 20, 2020 9.140 9.349 8.975 9.067 3,153,561 -0.13(-1.39%)
Jul 17, 2020 9.550 9.742 9.185 9.194 2,981,567 -0.33(-3.45%)
Jul 16, 2020 9.231 9.689 9.130 9.523 4,156,151 +0.15(+1.56%)
Jul 15, 2020 9.295 9.495 9.012 9.377 5,193,974 +0.33(+3.63%)
Jul 14, 2020 8.574 9.048 8.492 9.048 5,052,673 +0.47(+5.53%)
Jul 13, 2020 9.048 9.076 8.538 8.574 6,540,171 -0.41(-4.57%)
Jul 10, 2020 8.510 8.985 8.437 8.985 5,374,298 +0.50(+5.91%)
Jul 09, 2020 8.848 9.012 8.456 8.483 5,671,766 -0.34(-3.83%)
Jul 08, 2020 8.693 9.058 8.565 8.820 5,816,900 +0.19(+2.22%)
Jul 07, 2020 8.930 9.048 8.583 8.629 6,258,763 -0.55(-5.96%)
Jul 06, 2020 9.322 9.514 9.076 9.176 7,192,006 +0.01(+0.10%)
Jul 02, 2020 8.829 9.299 8.766 9.167 6,380,835 +0.57(+6.69%)
Jul 01, 2020 8.674 9.030 8.510 8.592 7,008,729 -0.12(-1.36%)
Jun 30, 2020 8.364 8.720 8.255 8.711 5,967,752 +0.16(+1.92%)
Jun 29, 2020 8.164 8.565 7.945 8.547 8,275,360 +0.47(+5.88%)
Jun 26, 2020 9.085 9.121 7.945 8.072 50,643,560 -1.01(-11.14%)
Jun 25, 2020 8.346 9.213 8.346 9.085 10,742,454 +0.49(+5.73%)
Jun 24, 2020 9.194 9.368 8.528 8.592 11,458,994 -0.88(-9.25%)
Jun 23, 2020 9.742 9.805 9.322 9.468 13,107,210 -0.08(-0.86%)
Jun 22, 2020 9.623 9.751 9.359 9.550 11,335,044 -0.26(-2.60%)
Jun 19, 2020 10.18 10.26 9.714 9.805 29,130,252 +0.02(+0.19%)
Jun 18, 2020 8.857 9.824 8.793 9.787 12,835,967 +0.70(+7.73%)
Jun 17, 2020 9.121 9.194 8.912 9.085 10,958,546 -0.18(-1.97%)
Jun 16, 2020 9.550 9.660 8.811 9.267 9,797,941 +0.49(+5.61%)
Jun 15, 2020 7.662 8.912 7.616 8.775 9,277,713 +0.55(+6.65%)
Jun 12, 2020 8.392 8.547 7.844 8.227 7,954,062 +0.55(+7.17%)
Jun 11, 2020 7.587 8.507 7.487 7.677 10,015,432 -1.37(-15.15%)
Jun 10, 2020 9.761 9.788 9.003 9.048 8,758,665 -0.78(-7.98%)
Jun 09, 2020 10.05 10.32 9.752 9.833 8,610,355 -0.90(-8.40%)
Jun 08, 2020 10.18 10.77 9.842 10.73 17,790,350 +1.25(+13.23%)
Jun 05, 2020 8.389 9.697 8.326 9.481 20,468,376 +1.53(+19.30%)
Jun 04, 2020 7.866 8.137 7.632 7.947 8,934,312 +0.00(+0.00%)
Jun 03, 2020 8.209 8.380 7.902 7.947 12,175,139 -0.15(-1.89%)
Jun 02, 2020 7.677 8.101 7.632 8.101 7,499,843 +0.53(+7.03%)
Jun 01, 2020 6.766 7.686 6.594 7.569 9,090,448 +0.63(+9.10%)
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.