UK markets closed

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.68-2.99 (-6.14%)
At close: 04:00PM EDT
45.68 +0.01 (+0.02%)
After hours: 04:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202249.4750.0445.4145.6845.683,480,789
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 202249.7350.2145.3046.8546.857,736,600
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
14 Jun 20220.25 Dividend
13 Jun 202256.5557.9754.0456.7956.544,286,200
10 Jun 202259.0061.1158.1159.1458.882,397,900
09 Jun 202260.6261.0859.5459.8659.605,877,400
08 Jun 202262.3963.3061.0161.4161.144,049,500
07 Jun 202258.7562.2958.3461.9661.694,637,700
06 Jun 202258.0059.2956.8259.0758.814,011,700
03 Jun 202258.4258.7656.7557.4757.223,564,300
02 Jun 202257.3459.1156.8058.3158.055,236,000
01 Jun 202257.0758.9556.2058.2357.974,304,900
31 May 202258.0658.7555.6555.9955.748,157,400
27 May 202253.4856.5253.2756.4456.193,897,600
26 May 202251.8854.3551.6553.7653.524,760,300
25 May 202249.3551.3649.2651.0850.863,712,600
24 May 202249.1149.9348.0748.9248.704,225,200
23 May 202247.9050.3147.4149.8349.612,849,400
20 May 202246.6647.8845.9647.2046.994,153,900
19 May 202244.5047.5444.2846.3346.135,078,600
18 May 202247.6847.6844.7345.3245.123,610,200
17 May 202245.1247.4844.5247.1446.935,135,500
16 May 202245.1646.4644.0244.2544.065,956,800
13 May 202243.6845.4943.4245.1544.956,409,300
12 May 202242.8543.4541.0142.4042.215,875,500
11 May 202244.7447.3242.7843.1842.997,614,500
10 May 202243.8047.2942.0443.9443.7514,258,800
09 May 202253.7853.7846.4247.3147.108,231,900
06 May 202256.1356.3853.5655.6255.385,036,400
05 May 202257.3857.6053.3055.1354.894,616,700
04 May 202256.1256.8553.4556.7256.474,419,500
03 May 202250.9855.2950.8155.1954.955,306,200
02 May 202250.2651.9549.4250.9550.733,121,500
29 Apr 202252.3253.9650.8451.1950.963,361,700
28 Apr 202250.2052.5848.5852.2752.044,169,800
27 Apr 202249.8350.4548.1849.9149.694,572,400
26 Apr 202249.6750.7448.7049.7349.514,615,400
25 Apr 202248.1649.7746.0649.2949.075,726,900
22 Apr 202253.3153.7849.5050.3050.084,805,600
21 Apr 202256.6057.2153.3753.5853.343,992,200
20 Apr 202254.6756.7254.4356.0355.783,800,500
19 Apr 202253.5054.6852.9453.7653.523,676,800
18 Apr 202253.8454.5352.7554.2754.034,347,400
14 Apr 202252.7953.8952.3453.1852.953,342,200
13 Apr 202252.4653.3351.6652.9852.753,499,500
12 Apr 202251.0452.8350.9251.4151.184,167,700
11 Apr 202251.7151.8749.7549.7649.543,840,800
08 Apr 202251.8553.2651.0552.6352.404,502,900
07 Apr 202251.4852.3149.8751.5451.313,301,900
06 Apr 202252.4252.6950.1150.5050.283,699,900
05 Apr 202255.0155.5151.6451.6651.433,816,900
04 Apr 202256.0256.3153.7554.4754.235,714,600
01 Apr 202253.9455.5053.7255.2455.002,464,600
31 Mar 202253.8555.5553.6554.0753.833,847,200
30 Mar 202254.3555.0953.8054.5254.283,345,600
29 Mar 202252.1253.5751.2653.3853.154,837,400
28 Mar 202253.3854.1352.4053.8453.607,098,900
25 Mar 202252.0555.4551.9755.1354.893,970,600
24 Mar 202252.4353.5251.9152.5552.323,759,200
23 Mar 202251.3353.0051.2352.5052.274,457,300
22 Mar 202250.6650.8249.2650.4250.202,771,500
21 Mar 202249.1050.8448.4950.7450.525,406,700
18 Mar 202247.5648.5047.2947.9847.777,143,200
17 Mar 202245.1747.5844.7947.4247.215,014,500
16 Mar 202243.2344.1142.5543.7543.564,436,500
15 Mar 202241.8643.9141.6943.1242.933,460,100
14 Mar 202245.1745.1742.1943.8443.653,528,700
14 Mar 20220.2 Dividend
11 Mar 202246.6747.7445.8445.9345.533,537,600
10 Mar 202246.2847.6145.0947.6047.185,210,600
09 Mar 202244.4847.4543.6246.1645.765,628,200
08 Mar 202249.2550.0145.4647.1746.765,289,800
07 Mar 202249.3450.8747.0248.7448.316,908,900
04 Mar 202246.5848.8246.4548.6548.224,995,700
03 Mar 202246.6847.4245.9346.4346.027,482,700
02 Mar 202248.1049.1047.1447.4046.994,360,600
01 Mar 202246.0647.9046.0547.1346.724,773,300
28 Feb 202241.6645.8641.6645.8545.456,019,900
25 Feb 202239.8541.6038.9241.4141.058,026,600
24 Feb 202240.8641.2238.1939.6939.346,955,300
23 Feb 202239.7440.7339.6339.9939.644,199,400
22 Feb 202241.9742.2638.5539.1738.834,833,400
18 Feb 202240.2541.7140.2540.5040.152,541,500
17 Feb 202241.2942.5241.0241.2740.913,482,900
16 Feb 202241.1542.6140.7141.0640.703,014,600
15 Feb 202240.3540.9639.6840.4840.132,280,600
14 Feb 202242.7442.9940.8541.6741.312,690,800
11 Feb 202241.3243.1041.0342.5842.213,933,000
10 Feb 202240.0642.6740.0641.1340.774,402,500
09 Feb 202238.6440.5338.6440.5240.172,125,000
08 Feb 202240.2340.3438.7738.9638.622,919,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...