Ovintiv Inc. (OVV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.53

+0.58

(+1.35%)

At close: 04:00PM EDT

43.92

+0.39

(+0.90%)

After hours:

07:54PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	43.17	43.86	42.83	43.53	43.53	2,993,900
Oct 03, 2024	41.60	43.19	41.13	42.95	42.95	4,478,800
Oct 02, 2024	41.23	41.50	40.43	41.26	41.26	5,105,300
Oct 01, 2024	37.86	40.42	37.65	40.33	40.33	10,905,400
Sept 30, 2024	38.00	38.79	37.76	38.31	38.31	2,838,100
Sept 27, 2024	37.73	38.65	37.54	38.37	38.37	5,628,600
Sept 26, 2024	38.04	38.18	36.91	37.00	37.00	5,613,500
Sept 25, 2024	40.60	40.70	38.80	38.84	38.84	3,753,100
Sept 24, 2024	41.94	42.03	40.67	40.70	40.70	4,045,800
Sept 23, 2024	40.63	41.50	40.47	41.22	41.22	5,982,700
Sept 20, 2024	40.47	40.77	39.82	40.52	40.52	14,714,400
Sept 19, 2024	40.93	41.05	40.31	40.38	40.38	2,509,000
Sept 18, 2024	39.80	40.76	39.58	39.95	39.95	2,213,800
Sept 17, 2024	39.21	40.24	38.97	39.93	39.93	2,091,000
Sept 16, 2024	39.10	39.56	38.76	39.16	39.16	2,450,000
Sept 13, 2024	38.86	39.43	38.70	38.81	38.81	1,885,600
Sept 12, 2024	38.75	39.32	38.24	38.77	38.77	4,232,400
Sept 11, 2024	38.42	38.90	37.81	38.72	38.72	2,945,800
Sept 10, 2024	40.24	40.30	38.33	38.62	38.62	3,287,200
Sept 09, 2024	40.31	40.80	40.06	40.29	40.29	5,092,800
Sept 06, 2024	40.88	41.37	39.94	40.29	40.29	3,696,300
Sept 05, 2024	41.52	41.63	40.52	40.82	40.82	3,093,900
Sept 04, 2024	41.55	42.09	40.69	40.82	40.82	3,262,200
Sept 03, 2024	41.98	42.04	41.11	41.31	41.31	2,630,300
Aug 30, 2024	43.29	43.50	42.28	42.83	42.83	2,964,300
Aug 29, 2024	43.55	44.07	43.10	43.82	43.82	1,384,000
Aug 28, 2024	42.86	43.34	42.74	43.17	43.17	1,793,800
Aug 27, 2024	43.65	43.91	42.98	43.24	43.24	1,510,300
Aug 26, 2024	44.17	44.67	43.51	43.95	43.95	2,192,000
Aug 23, 2024	43.00	43.49	42.86	43.33	43.33	2,181,900
Aug 22, 2024	42.84	43.00	42.44	42.61	42.61	1,510,500
Aug 21, 2024	42.97	43.17	42.27	42.70	42.70	3,606,800
Aug 20, 2024	43.42	43.72	42.47	42.60	42.60	1,612,400
Aug 19, 2024	43.44	44.26	43.33	43.62	43.62	1,591,400
Aug 16, 2024	43.11	43.77	43.11	43.20	43.20	1,717,100
Aug 15, 2024	43.05	43.90	42.93	43.84	43.84	1,825,600
Aug 14, 2024	42.66	42.75	42.22	42.49	42.49	1,631,500
Aug 13, 2024	42.64	42.73	41.70	42.49	42.49	2,812,200
Aug 12, 2024	42.74	43.42	42.74	43.09	43.09	2,723,600
Aug 09, 2024	42.54	42.77	42.02	42.49	42.49	1,845,600
Aug 08, 2024	41.34	42.50	41.21	42.48	42.48	2,622,100
Aug 07, 2024	41.78	42.11	40.87	40.92	40.92	2,871,300
Aug 06, 2024	39.93	41.17	39.68	40.80	40.80	4,139,000
Aug 05, 2024	40.04	40.45	38.99	39.92	39.92	4,533,700
Aug 02, 2024	43.83	43.83	41.06	41.59	41.59	4,623,500
Aug 01, 2024	46.22	46.79	44.34	44.48	44.48	2,944,300
Jul 31, 2024	47.61	48.35	45.87	46.44	46.44	5,993,900
Jul 30, 2024	45.36	46.12	44.00	45.98	45.98	3,880,300
Jul 29, 2024	46.21	46.38	44.89	45.41	45.41	2,875,100
Jul 26, 2024	45.90	46.25	45.34	46.05	46.05	3,239,600
Jul 25, 2024	45.62	46.26	45.56	45.85	45.85	2,485,200
Jul 24, 2024	46.43	46.77	45.64	45.64	45.64	2,121,300
Jul 23, 2024	46.51	46.71	46.02	46.29	46.29	2,399,000
Jul 22, 2024	46.92	47.13	46.33	46.78	46.78	2,618,700
Jul 19, 2024	47.54	47.73	46.91	47.24	47.24	2,053,400
Jul 18, 2024	48.57	48.81	47.70	47.80	47.80	1,692,500
Jul 17, 2024	48.59	49.57	48.43	48.47	48.47	3,250,700
Jul 16, 2024	48.54	48.79	48.17	48.46	48.46	1,763,400
Jul 15, 2024	48.70	49.34	48.37	48.89	48.89	3,291,800
Jul 12, 2024	48.90	49.05	48.10	48.24	48.24	2,148,100
Jul 11, 2024	47.45	48.46	47.24	48.16	48.16	2,628,500
Jul 10, 2024	46.20	47.36	46.20	47.34	47.34	2,039,600
Jul 09, 2024	46.25	47.11	46.10	46.47	46.47	1,279,600
Jul 08, 2024	46.30	46.80	46.10	46.72	46.72	1,758,800
Jul 05, 2024	47.87	47.93	46.42	46.52	46.52	3,700,900
Jul 03, 2024	47.00	48.29	46.96	47.81	47.81	1,560,700
Jul 02, 2024	47.41	47.74	46.60	46.89	46.89	2,043,900
Jul 01, 2024	47.35	47.53	46.43	46.94	46.94	2,580,500
Jun 28, 2024	47.15	47.59	46.61	46.87	46.87	7,576,300
Jun 27, 2024	46.27	46.62	46.05	46.57	46.57	2,682,900
Jun 26, 2024	46.63	46.63	45.21	45.97	45.97	3,382,900
Jun 25, 2024	47.00	47.00	46.16	46.67	46.67	2,634,100
Jun 24, 2024	46.32	47.38	46.24	47.21	47.21	3,653,000
Jun 21, 2024	46.75	46.80	45.70	46.05	46.05	10,000,000
Jun 20, 2024	45.98	46.95	45.72	46.61	46.61	2,965,400
Jun 18, 2024	45.85	46.43	45.68	45.94	45.94	8,299,700
Jun 17, 2024	45.86	45.89	45.36	45.63	45.63	6,121,400
Jun 14, 2024	46.64	46.65	45.56	45.81	45.81	2,893,200
Jun 13, 2024	48.35	48.35	46.42	46.83	46.83	2,619,100
Jun 12, 2024	49.12	49.49	48.11	48.37	48.37	2,609,500
Jun 11, 2024	48.26	48.76	47.61	48.60	48.60	2,122,500
Jun 10, 2024	47.76	48.81	47.38	48.52	48.52	2,181,900
Jun 07, 2024	48.04	48.25	47.61	47.63	47.63	2,204,300
Jun 06, 2024	47.56	48.39	47.55	48.37	48.37	2,413,400
Jun 05, 2024	47.63	48.02	47.44	47.62	47.62	2,729,400
Jun 04, 2024	47.70	47.82	47.06	47.51	47.51	2,331,700
Jun 03, 2024	51.45	51.59	48.23	48.38	48.38	3,688,000
May 31, 2024	50.53	51.72	50.45	51.67	51.67	4,001,400
May 30, 2024	49.11	50.34	49.04	50.32	50.32	3,349,600
May 29, 2024	49.30	49.68	48.73	49.13	49.13	3,753,800
May 28, 2024	48.61	49.44	48.47	49.20	49.20	2,202,400
May 24, 2024	48.57	48.77	48.07	48.29	48.29	2,219,100
May 23, 2024	49.11	49.49	48.15	48.28	48.28	1,676,100
May 22, 2024	49.09	49.19	48.40	48.72	48.72	2,007,500
May 21, 2024	49.45	50.11	49.28	49.45	49.45	2,135,300
May 20, 2024	50.00	50.15	49.54	49.81	49.81	1,825,000
May 17, 2024	49.56	50.17	49.25	49.79	49.79	3,055,800
May 16, 2024	50.17	50.33	49.26	49.30	49.30	2,491,600
May 15, 2024	49.96	50.55	49.35	49.98	49.98	2,721,200
May 14, 2024	49.86	50.21	49.35	49.78	49.78	3,053,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.1326%)

CRUDE OIL74.45+0.74(+1.00%)

BTC-CAD84,440.23+1,250.02(+1.50%)

Ovintiv Inc. (OVV)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.1326%)

CRUDE OIL
74.45
+0.74(+1.00%)

BTC-CAD
84,440.23
+1,250.02(+1.50%)