UK markets open in 2 hours 22 minutes

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.31+1.97 (+4.44%)
At close: 04:00PM EST
46.00 -0.31 (-0.67%)
After hours: 07:43PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202444.6846.3244.4246.3146.312,708,400
20 Feb 202444.7445.0344.1344.3444.342,118,000
16 Feb 202444.3145.1144.0844.8344.832,470,800
15 Feb 202442.5644.5842.4044.1344.134,461,900
14 Feb 202442.4543.0742.0442.4042.402,191,600
13 Feb 202442.3242.7041.8442.0842.082,422,100
12 Feb 202441.6742.9041.4442.5942.593,105,900
09 Feb 202441.8242.0241.3441.5641.562,698,900
08 Feb 202441.6642.1041.4341.8041.803,069,700
07 Feb 202441.6841.9341.2041.7541.751,929,800
06 Feb 202441.1642.2441.0941.6341.632,513,200
05 Feb 202441.2241.3540.5541.1441.142,484,000
02 Feb 202442.0442.0541.1841.5241.522,105,100
01 Feb 202442.8143.2741.8542.1142.112,840,200
31 Jan 202443.5243.5242.4142.4242.422,205,900
30 Jan 202442.5343.6742.3243.5243.522,324,200
29 Jan 202442.6543.0542.0442.9742.971,608,000
26 Jan 202442.9443.1542.1742.8642.861,422,200
25 Jan 202442.6142.9141.8342.8842.882,023,500
24 Jan 202442.2042.6441.9342.2042.202,628,500
23 Jan 202441.2942.0141.1541.7541.752,102,900
22 Jan 202440.7141.5040.5541.2941.292,659,800
19 Jan 202440.2540.9140.0140.9140.912,566,700
18 Jan 202440.2040.3839.6840.3040.302,524,200
17 Jan 202439.7540.6839.7240.2740.272,428,100
16 Jan 202441.1041.3340.3540.5040.502,597,800
12 Jan 202442.1042.2541.2641.5841.582,637,000
11 Jan 202441.6541.6940.9841.1341.132,508,600
10 Jan 202441.9241.9941.0441.3441.342,621,400
09 Jan 202442.5342.5941.6141.9341.932,644,300
08 Jan 202442.4242.7241.4742.4742.473,955,800
05 Jan 202443.7443.7442.8443.6743.674,582,200
04 Jan 202444.4044.5143.0343.1643.166,157,900
03 Jan 202444.0044.8443.7244.5644.562,869,200
02 Jan 202444.3144.7643.8944.1544.151,983,300
29 Dec 202344.3644.6143.8443.9243.921,441,900
28 Dec 202344.6344.8644.2744.2844.281,677,900
27 Dec 202345.1645.2944.8545.0045.001,519,700
26 Dec 202344.2545.4144.1345.2345.231,585,700
22 Dec 202343.9744.3743.7143.8243.821,742,600
21 Dec 202343.3643.7943.2343.6543.653,443,400
20 Dec 202344.3044.6243.2743.3343.332,104,200
19 Dec 202343.5244.1743.2544.1444.142,295,100
18 Dec 202344.3644.7643.5943.7643.762,285,000
15 Dec 202343.3843.5742.5743.2643.267,140,900
14 Dec 202342.6043.7142.5743.5843.583,575,900
14 Dec 20230.3 Dividend
13 Dec 202340.9341.9140.6141.8841.582,705,500
12 Dec 202340.8841.2540.3740.8340.542,148,800
11 Dec 202341.5542.0241.3041.7341.431,768,200
08 Dec 202341.5841.8241.3441.6341.332,462,100
07 Dec 202341.6041.8240.7841.2240.923,367,500
06 Dec 202342.4542.6541.1841.3141.014,145,000
05 Dec 202343.6843.8542.3042.4142.113,956,300
04 Dec 202343.6044.0243.3743.6943.383,060,200
01 Dec 202344.3045.1043.8644.2043.882,912,000
30 Nov 202344.4945.6743.7244.3444.024,070,700
29 Nov 202344.3044.4343.5043.9243.613,641,600
28 Nov 202344.4544.6644.0144.0943.772,504,400
27 Nov 202344.5744.9043.7944.2843.962,625,800
24 Nov 202344.6445.3444.5545.0844.761,453,100
22 Nov 202343.6044.7843.0244.6644.343,877,900
21 Nov 202344.3544.8544.0644.6744.355,157,900
20 Nov 202345.4945.6244.8744.9044.581,918,100
17 Nov 202344.4745.1244.3045.0044.682,253,400
16 Nov 202344.7444.8743.0543.8543.542,476,900
15 Nov 202344.8645.8144.8445.4145.083,719,400
14 Nov 202344.9845.3944.6244.9044.584,006,400
13 Nov 202344.6045.3144.3144.7144.391,572,500
10 Nov 202344.4944.8744.0944.5944.271,750,800
09 Nov 202344.8045.7143.9443.9843.662,863,700
08 Nov 202344.3845.5144.1144.9244.604,742,300
07 Nov 202346.5046.5045.0945.6145.283,929,300
06 Nov 202348.8749.1647.3247.4047.062,246,400
03 Nov 202349.0249.7048.4248.8148.462,262,300
02 Nov 202347.5449.1247.3849.1148.763,980,000
01 Nov 202348.1548.5047.3047.6447.302,414,800
31 Oct 202347.5948.2447.0848.0047.662,472,400
30 Oct 202347.7748.4946.8647.5147.172,117,200
27 Oct 202348.1348.4047.2147.8047.462,625,900
26 Oct 202348.0648.3147.1548.1247.782,311,100
25 Oct 202348.4949.0147.9348.7348.381,899,400
24 Oct 202349.2449.2548.5048.5648.211,806,500
23 Oct 202349.2349.4948.7049.1048.752,198,500
20 Oct 202350.7451.1749.7249.9049.542,264,300
19 Oct 202350.8951.6050.2150.8750.512,732,400
18 Oct 202351.4951.5050.6751.2850.912,027,200
17 Oct 202350.4251.5050.2651.1750.802,331,400
16 Oct 202350.2650.8749.4650.6450.282,049,000
13 Oct 202349.5950.3649.0849.8449.483,346,800
12 Oct 202349.0649.2748.0548.5248.173,062,300
11 Oct 202347.5248.6547.4248.6248.272,076,900
10 Oct 202348.4248.6647.9648.2147.862,114,100
09 Oct 202347.6948.6447.0748.4348.082,532,600
06 Oct 202344.1945.8543.9445.5445.212,859,400
05 Oct 202343.2544.4743.1143.8943.582,285,900
04 Oct 202345.0945.1243.3343.8543.543,852,900
03 Oct 202345.5045.8544.8045.8145.482,263,000
02 Oct 202347.7247.9045.3645.7845.452,821,000
29 Sept 202349.0149.2447.5047.5747.233,237,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...