Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.26

+0.12

(+0.23%)

At close: 04:00PM EDT

54.98

+1.72

(+3.23%)

After hours:

06:11PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	53.01	53.47	52.71	53.26	53.26	1,137,400
Apr 25, 2024	53.07	53.45	52.31	53.14	53.14	1,573,400
Apr 24, 2024	52.46	53.07	52.36	52.90	52.90	2,115,800
Apr 23, 2024	51.89	52.90	51.45	52.77	52.77	1,636,200
Apr 22, 2024	51.80	52.63	51.22	52.18	52.18	2,049,700
Apr 19, 2024	51.44	52.52	51.31	51.98	51.98	1,842,800
Apr 18, 2024	52.00	52.39	51.24	51.53	51.53	1,958,200
Apr 17, 2024	52.26	52.70	51.27	51.75	51.75	2,636,300
Apr 16, 2024	52.13	52.52	51.16	52.29	52.29	3,247,500
Apr 15, 2024	54.13	54.23	52.15	52.57	52.57	3,767,900
Apr 12, 2024	55.22	55.77	53.58	53.74	53.74	3,575,500
Apr 11, 2024	55.51	55.61	54.16	54.86	54.86	2,721,500
Apr 10, 2024	55.44	55.95	54.97	55.52	55.52	3,208,100
Apr 09, 2024	55.64	55.66	54.58	55.56	55.56	2,808,400
Apr 08, 2024	55.43	55.53	54.73	55.35	55.35	1,663,800
Apr 05, 2024	54.72	55.52	54.44	55.27	55.27	2,162,500
Apr 04, 2024	54.41	54.62	54.06	54.48	54.48	2,273,300
Apr 03, 2024	52.56	54.12	52.49	54.12	54.12	2,910,800
Apr 02, 2024	52.34	52.51	51.70	52.51	52.51	3,768,400
Apr 01, 2024	52.11	52.39	51.61	52.10	52.10	3,485,400
Mar 28, 2024	51.84	52.06	51.62	51.90	51.90	3,305,200
Mar 27, 2024	51.00	51.54	50.92	51.36	51.36	2,990,400
Mar 26, 2024	51.76	51.92	51.18	51.20	51.20	3,054,800
Mar 25, 2024	51.01	51.90	51.01	51.72	51.72	4,017,100
Mar 22, 2024	51.55	51.69	50.85	50.95	50.95	2,846,800
Mar 21, 2024	51.43	52.09	51.33	51.50	51.50	3,253,300
Mar 20, 2024	50.67	51.74	50.51	51.47	51.47	3,636,100
Mar 19, 2024	50.54	51.21	50.47	51.03	51.03	4,037,500
Mar 18, 2024	50.80	50.83	50.20	50.60	50.60	3,083,900
Mar 15, 2024	50.62	51.13	50.17	50.46	50.46	14,056,600
Mar 14, 2024	51.55	51.72	50.76	50.87	50.87	3,872,100
Mar 14, 2024	0.3 Dividend
Mar 13, 2024	51.14	51.91	51.09	51.73	51.43	3,125,500
Mar 12, 2024	50.72	50.90	50.19	50.88	50.58	3,274,400
Mar 11, 2024	49.26	50.78	48.99	50.62	50.33	3,136,400
Mar 08, 2024	49.30	49.90	49.29	49.46	49.17	4,450,400
Mar 07, 2024	49.56	49.86	49.19	49.20	48.91	6,122,500
Mar 06, 2024	49.45	50.09	49.20	49.49	49.20	3,053,300
Mar 05, 2024	48.76	49.30	48.55	48.75	48.47	2,819,000
Mar 04, 2024	50.00	50.29	48.80	48.88	48.60	4,320,900
Mar 01, 2024	49.65	50.72	49.46	50.40	50.11	3,695,700
Feb 29, 2024	48.21	49.53	47.64	49.41	49.12	4,836,100
Feb 28, 2024	46.23	48.23	45.55	47.85	47.57	5,716,800
Feb 27, 2024	46.18	46.65	45.89	46.06	45.79	3,736,500
Feb 26, 2024	45.83	46.24	45.45	45.97	45.70	2,602,100
Feb 23, 2024	45.53	46.13	45.23	45.97	45.70	1,953,600
Feb 22, 2024	45.91	46.76	45.85	46.26	45.99	2,582,100
Feb 21, 2024	44.68	46.32	44.42	46.31	46.04	2,708,400
Feb 20, 2024	44.74	45.03	44.13	44.34	44.08	2,118,000
Feb 16, 2024	44.31	45.11	44.08	44.83	44.57	2,470,800
Feb 15, 2024	42.56	44.58	42.40	44.13	43.87	4,461,900
Feb 14, 2024	42.45	43.07	42.04	42.40	42.15	2,191,600
Feb 13, 2024	42.32	42.70	41.84	42.08	41.84	2,422,100
Feb 12, 2024	41.67	42.90	41.44	42.59	42.34	3,105,900
Feb 09, 2024	41.82	42.02	41.34	41.56	41.32	2,698,900
Feb 08, 2024	41.66	42.10	41.43	41.80	41.56	3,069,700
Feb 07, 2024	41.68	41.93	41.20	41.75	41.51	1,929,800
Feb 06, 2024	41.16	42.24	41.09	41.63	41.39	2,513,200
Feb 05, 2024	41.22	41.35	40.55	41.14	40.90	2,484,000
Feb 02, 2024	42.04	42.05	41.18	41.52	41.28	2,105,100
Feb 01, 2024	42.81	43.27	41.85	42.11	41.87	2,840,200
Jan 31, 2024	43.52	43.52	42.41	42.42	42.17	2,205,900
Jan 30, 2024	42.53	43.67	42.32	43.52	43.27	2,324,200
Jan 29, 2024	42.65	43.05	42.04	42.97	42.72	1,608,000
Jan 26, 2024	42.94	43.15	42.17	42.86	42.61	1,422,200
Jan 25, 2024	42.61	42.91	41.83	42.88	42.63	2,023,500
Jan 24, 2024	42.20	42.64	41.93	42.20	41.96	2,628,500
Jan 23, 2024	41.29	42.01	41.15	41.75	41.51	2,102,900
Jan 22, 2024	40.71	41.50	40.55	41.29	41.05	2,659,800
Jan 19, 2024	40.25	40.91	40.01	40.91	40.67	2,566,700
Jan 18, 2024	40.20	40.38	39.68	40.30	40.07	2,524,200
Jan 17, 2024	39.75	40.68	39.72	40.27	40.04	2,428,100
Jan 16, 2024	41.10	41.33	40.35	40.50	40.27	2,597,800
Jan 12, 2024	42.10	42.25	41.26	41.58	41.34	2,637,000
Jan 11, 2024	41.65	41.69	40.98	41.13	40.89	2,508,600
Jan 10, 2024	41.92	41.99	41.04	41.34	41.10	2,621,400
Jan 09, 2024	42.53	42.59	41.61	41.93	41.69	2,644,300
Jan 08, 2024	42.42	42.72	41.47	42.47	42.22	3,955,800
Jan 05, 2024	43.74	43.74	42.84	43.67	43.42	4,582,200
Jan 04, 2024	44.40	44.51	43.03	43.16	42.91	6,157,900
Jan 03, 2024	44.00	44.84	43.72	44.56	44.30	2,869,200
Jan 02, 2024	44.31	44.76	43.89	44.15	43.89	1,983,300
Dec 29, 2023	44.36	44.61	43.84	43.92	43.67	1,441,900
Dec 28, 2023	44.63	44.86	44.27	44.28	44.02	1,677,900
Dec 27, 2023	45.16	45.29	44.85	45.00	44.74	1,519,700
Dec 26, 2023	44.25	45.41	44.13	45.23	44.97	1,585,700
Dec 22, 2023	43.97	44.37	43.71	43.82	43.57	1,742,600
Dec 21, 2023	43.36	43.79	43.23	43.65	43.40	3,443,400
Dec 20, 2023	44.30	44.62	43.27	43.33	43.08	2,104,200
Dec 19, 2023	43.52	44.17	43.25	44.14	43.88	2,295,100
Dec 18, 2023	44.36	44.76	43.59	43.76	43.51	2,285,000
Dec 15, 2023	43.38	43.57	42.57	43.26	43.01	7,140,900
Dec 14, 2023	42.60	43.71	42.57	43.58	43.33	3,575,900
Dec 14, 2023	0.3 Dividend
Dec 13, 2023	40.93	41.91	40.61	41.88	41.34	2,705,500
Dec 12, 2023	40.88	41.25	40.37	40.83	40.30	2,148,800
Dec 11, 2023	41.55	42.02	41.30	41.73	41.19	1,768,200
Dec 08, 2023	41.58	41.82	41.34	41.63	41.09	2,462,100
Dec 07, 2023	41.60	41.82	40.78	41.22	40.69	3,367,500
Dec 06, 2023	42.45	42.65	41.18	41.31	40.78	4,145,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,251.80-1,746.98(-1.99%)

Ovintiv Inc. (OVV)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,251.80
-1,746.98(-1.99%)