Indicators

Ovintiv Inc (NY: OVV )

48.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.07	25.13	24.68	24.97	1,697,713	+0.06(+0.23%)
May 27, 2021	25.04	25.31	24.81	24.91	3,270,963	+0.01(+0.04%)
May 26, 2021	23.98	25.04	23.91	24.90	4,256,395	+1.30(+5.52%)
May 25, 2021	24.18	24.48	23.43	23.60	2,059,042	-0.68(-2.78%)
May 24, 2021	23.77	24.36	23.11	24.28	2,212,099	+0.98(+4.18%)
May 21, 2021	24.10	24.23	23.30	23.30	3,191,832	-0.31(-1.31%)
May 20, 2021	23.79	23.89	22.95	23.61	1,857,900	-0.07(-0.28%)
May 19, 2021	23.66	24.00	23.12	23.68	2,609,020	-0.68(-2.77%)
May 18, 2021	25.09	25.27	24.34	24.35	2,346,703	-0.84(-3.35%)
May 17, 2021	24.77	25.20	24.32	25.20	2,284,064	+0.67(+2.71%)
May 14, 2021	23.95	24.69	23.95	24.53	2,157,821	+1.12(+4.77%)
May 13, 2021	23.30	23.89	22.69	23.41	2,512,107	-0.37(-1.54%)
May 12, 2021	24.20	25.17	23.67	23.78	2,299,995	-0.20(-0.82%)
May 11, 2021	23.48	24.35	23.16	23.98	2,808,337	-0.38(-1.54%)
May 10, 2021	25.38	25.79	24.32	24.35	2,898,778	-0.90(-3.56%)
May 07, 2021	24.00	25.28	23.74	25.25	2,764,557	+0.86(+3.54%)
May 06, 2021	24.43	24.56	23.56	24.39	1,996,650	+0.00(+0.00%)
May 05, 2021	24.30	25.23	23.87	24.39	3,044,218	+0.40(+1.68%)
May 04, 2021	23.55	24.15	22.95	23.99	2,676,515	+0.60(+2.57%)

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.