UK Markets open in 28 mins

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.78+1.00 (+1.83%)
At close: 04:00PM EDT
55.56 -0.22 (-0.39%)
After hours: 07:34PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022------
06 Oct 202254.3556.9754.2955.7855.784,704,500
05 Oct 202252.5455.0751.8454.7854.784,566,300
04 Oct 202251.9553.3151.2652.8152.814,396,600
03 Oct 202248.5150.8448.3150.2450.245,224,600
30 Sept 202244.8746.6144.3046.0046.004,498,700
29 Sept 202244.1145.5843.3745.5245.523,333,100
28 Sept 202241.8844.8941.3344.7144.715,382,200
27 Sept 202241.1641.9140.2841.3641.363,657,400
26 Sept 202242.2542.4940.0240.1640.163,865,300
23 Sept 202244.1044.3941.6242.6242.626,280,600
22 Sept 202248.9449.4546.7546.7946.792,638,900
21 Sept 202250.4450.9847.9547.9747.972,125,900
20 Sept 202249.5549.7948.0649.1349.132,408,600
19 Sept 202247.6850.0247.5449.7449.742,302,000
16 Sept 202251.0751.1047.8449.5549.557,634,400
15 Sept 202252.3152.7751.1751.3251.322,838,800
14 Sept 202252.2454.0352.0053.6453.642,578,800
13 Sept 202252.5253.5751.5551.6651.662,310,700
12 Sept 202253.0753.6752.0153.6453.642,979,300
09 Sept 202251.9853.0051.7152.3052.302,779,700
08 Sept 202250.6450.9149.3650.3550.354,667,700
07 Sept 202250.5050.6149.3150.1150.114,307,200
06 Sept 202253.4753.6751.4752.0152.012,600,600
02 Sept 202252.5953.5651.7552.7752.772,184,800
01 Sept 202252.1352.9550.3351.0251.024,332,500
31 Aug 202251.3354.0850.9353.1453.143,006,900
30 Aug 202254.0354.1052.2552.8352.832,844,900
29 Aug 202253.1356.3152.8055.0755.072,881,100
26 Aug 202254.3155.3753.1853.3953.392,225,600
25 Aug 202254.2055.1053.6654.3554.352,088,200
24 Aug 202252.5953.9652.4653.6753.672,587,800
23 Aug 202251.2154.2051.2152.4552.454,145,400
22 Aug 202248.6650.2347.6350.0650.063,677,300
19 Aug 202249.8050.3849.0749.5549.553,921,500
18 Aug 202249.0050.6249.0050.1850.184,098,900
17 Aug 202248.3749.1747.3848.0848.083,266,500
16 Aug 202250.1851.0947.9848.3148.313,727,000
15 Aug 202248.3950.0547.4149.3649.362,456,400
12 Aug 202250.3751.0649.7350.8950.893,230,900
11 Aug 202249.7851.7849.6451.1051.103,243,900
10 Aug 202247.7648.3946.4148.3948.393,871,900
09 Aug 202247.9549.0646.4747.4547.454,909,200
08 Aug 202247.4448.3046.7547.4247.423,278,900
05 Aug 202244.7048.5944.5247.8247.823,592,900
04 Aug 202246.4947.2044.7945.6345.635,675,700
03 Aug 202249.1249.1945.9646.9446.943,156,200
02 Aug 202248.9749.1847.7948.6248.622,543,400
01 Aug 202249.5649.6847.8248.9748.973,953,300
29 Jul 202250.0051.2249.2751.0951.093,025,500
28 Jul 202249.6650.2047.7648.8448.842,196,700
27 Jul 202246.6149.0246.5848.7048.702,798,700
26 Jul 202248.4448.8645.4146.1346.132,944,300
25 Jul 202245.0347.6844.5147.4747.473,611,700
22 Jul 202245.6846.6944.2144.4844.482,233,100
21 Jul 202244.6045.5343.8845.5045.502,203,100
20 Jul 202244.6746.7044.5946.5846.582,510,200
19 Jul 202243.6245.6543.3145.5545.553,065,100
18 Jul 202242.5244.2142.5243.4443.443,193,700
15 Jul 202240.8041.2639.6941.2041.202,598,300
14 Jul 202238.8539.9637.2739.8539.855,435,300
13 Jul 202239.9542.0039.8640.9140.912,992,700
12 Jul 202240.2541.3439.4040.2740.273,772,700
11 Jul 202242.2842.9341.5642.1842.182,569,800
08 Jul 202243.7044.0141.4743.0843.083,576,000
07 Jul 202240.4843.7540.4843.1543.155,877,200
06 Jul 202239.1140.6537.4239.1439.1410,471,200
05 Jul 202242.4742.8238.8539.9639.967,420,900
01 Jul 202244.6945.0942.1543.5043.504,916,500
30 Jun 202244.5745.6643.4944.1944.194,995,000
29 Jun 202249.4750.0445.4045.6845.685,022,000
28 Jun 202249.5050.0347.8348.6748.676,413,400
27 Jun 202246.4247.6745.4447.2847.286,077,800
24 Jun 202243.8945.9843.0945.4345.4339,663,200
23 Jun 202246.7247.0341.9542.9042.908,273,800
22 Jun 202247.4647.7645.8246.0246.025,845,800
21 Jun 202248.0350.6247.7850.5350.536,168,000
17 Jun 202249.7350.2145.3046.8546.857,737,300
16 Jun 202252.4653.3750.1050.4050.404,818,000
15 Jun 202255.8356.3452.8554.0154.013,889,100
14 Jun 202258.2558.8154.3655.8555.855,475,500
13 Jun 202256.5557.9754.0456.7956.794,286,200
10 Jun 202259.0061.1158.1159.1459.142,397,900
09 Jun 202260.6261.0859.5459.8659.865,877,400
08 Jun 202262.3963.3061.0161.4161.414,049,500
07 Jun 202258.7562.2958.3461.9661.964,637,700
06 Jun 202258.0059.2956.8259.0759.074,011,700
03 Jun 202258.4258.7656.7557.4757.473,565,300
02 Jun 202257.3459.1156.8058.3158.315,236,000
01 Jun 202257.0758.9556.2058.2358.234,304,900
31 May 202258.0658.7555.6555.9955.998,157,400
27 May 202253.4856.5253.2756.4456.443,897,600
26 May 202251.8854.3551.6553.7653.764,760,300
25 May 202249.3551.3649.2651.0851.083,712,600
24 May 202249.1149.9348.0748.9248.924,225,200
23 May 202247.9050.3147.4149.8349.832,849,400
20 May 202246.6647.8845.9647.2047.204,153,900
19 May 202244.5047.5444.2846.3346.335,078,600
18 May 202247.6847.6844.7345.3245.323,610,200
17 May 202245.1247.4844.5247.1447.145,135,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...