Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.82-1.64 (-4.16%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2021	38.86	39.33	37.78	37.82	37.82	1,972,500
Oct. 26, 2021	39.50	40.15	39.12	39.46	39.46	1,859,400
Oct. 25, 2021	39.79	40.54	38.53	39.13	39.13	3,445,400
Oct. 22, 2021	38.69	39.12	37.59	39.09	39.09	2,987,000
Oct. 21, 2021	39.58	39.75	38.38	38.39	38.39	2,311,700
Oct. 20, 2021	38.75	39.98	38.54	39.84	39.84	1,992,600
Oct. 19, 2021	39.51	39.94	38.94	39.27	39.27	1,931,200
Oct. 18, 2021	39.84	40.65	39.24	39.43	39.43	3,042,100
Oct. 15, 2021	40.26	40.55	39.24	39.24	39.24	3,547,100
Oct. 14, 2021	39.43	40.12	39.22	39.47	39.47	3,208,800
Oct. 13, 2021	37.49	38.73	37.02	38.51	38.51	2,943,800
Oct. 12, 2021	37.92	38.81	37.69	38.00	38.00	3,049,800
Oct. 11, 2021	39.34	39.70	37.88	38.05	38.05	2,723,600
Oct. 08, 2021	37.93	38.86	37.71	38.41	38.41	3,558,400
Oct. 07, 2021	35.59	37.50	35.43	37.45	37.45	3,713,700
Oct. 06, 2021	35.48	35.98	34.15	35.70	35.70	4,918,600
Oct. 05, 2021	35.62	36.66	35.08	36.13	36.13	5,639,600
Oct. 04, 2021	33.50	35.04	32.98	35.04	35.04	8,025,800
Oct. 01, 2021	32.79	33.47	32.54	33.12	33.12	5,092,300
Sep. 30, 2021	33.66	33.66	32.34	32.88	32.88	4,899,700
Sep. 29, 2021	33.20	33.78	32.52	33.45	33.45	3,907,000
Sep. 28, 2021	33.32	33.74	32.85	32.94	32.94	3,270,100
Sep. 27, 2021	31.83	33.32	31.80	33.02	33.02	4,426,600
Sep. 24, 2021	30.35	31.58	30.11	31.17	31.17	2,831,700
Sep. 23, 2021	30.08	30.93	29.86	30.75	30.75	2,701,400
Sep. 22, 2021	28.76	29.94	28.73	29.59	29.59	2,787,200
Sep. 21, 2021	28.81	28.89	27.52	28.05	28.05	1,531,700
Sep. 20, 2021	28.54	28.89	27.70	28.18	28.18	2,326,100
Sep. 17, 2021	29.44	29.98	29.15	29.37	29.37	4,990,700
Sep. 16, 2021	29.71	29.89	29.06	29.61	29.61	2,272,700
Sep. 15, 2021	29.30	30.33	29.30	29.90	29.90	3,360,600
Sep. 14, 2021	30.06	30.23	28.40	28.65	28.65	2,666,200
Sep. 14, 2021	0.14 Dividend
Sep. 13, 2021	29.00	30.30	28.99	29.87	29.73	4,498,300
Sep. 10, 2021	28.97	29.72	28.28	28.34	28.21	4,128,400
Sep. 09, 2021	27.80	28.22	27.42	27.80	27.67	3,046,000
Sep. 08, 2021	28.65	29.01	27.92	28.03	27.90	1,943,400
Sep. 07, 2021	28.16	28.72	27.98	28.36	28.23	2,186,700
Sep. 03, 2021	28.60	28.98	28.11	28.47	28.34	2,026,400
Sep. 02, 2021	27.80	28.65	27.70	28.45	28.32	2,911,800
Sep. 01, 2021	27.42	27.49	26.90	27.34	27.21	2,572,400
Aug. 31, 2021	26.54	27.39	26.51	27.26	27.13	2,565,700
Aug. 30, 2021	27.39	27.40	26.61	26.75	26.62	2,147,400
Aug. 27, 2021	26.01	27.35	26.01	27.18	27.05	2,494,600
Aug. 26, 2021	26.14	26.18	25.31	25.57	25.45	1,640,900
Aug. 25, 2021	25.53	26.51	25.26	26.28	26.16	1,922,900
Aug. 24, 2021	25.38	25.75	25.02	25.51	25.39	2,386,300
Aug. 23, 2021	24.10	24.71	23.99	24.47	24.36	2,559,300
Aug. 20, 2021	22.39	23.17	22.10	23.13	23.02	3,241,400
Aug. 19, 2021	22.47	22.90	21.92	22.64	22.53	3,871,800
Aug. 18, 2021	23.75	24.36	22.94	23.01	22.90	2,587,400
Aug. 17, 2021	23.38	24.44	23.31	23.75	23.64	2,861,000
Aug. 16, 2021	23.97	23.97	23.29	23.49	23.38	1,725,200
Aug. 13, 2021	24.62	24.86	24.24	24.26	24.15	1,070,900
Aug. 12, 2021	25.40	25.73	24.60	24.73	24.61	1,971,500
Aug. 11, 2021	25.01	25.56	24.70	25.52	25.40	1,683,500
Aug. 10, 2021	24.32	25.55	24.32	25.32	25.20	2,217,100
Aug. 09, 2021	24.81	25.12	24.18	24.21	24.10	2,674,000
Aug. 06, 2021	25.93	26.15	25.34	25.42	25.30	1,874,000
Aug. 05, 2021	24.82	25.83	24.68	25.46	25.34	3,156,500
Aug. 04, 2021	24.82	25.34	24.36	24.56	24.44	3,052,600
Aug. 03, 2021	25.00	25.98	24.28	25.64	25.52	4,098,000
Aug. 02, 2021	25.90	27.03	25.17	25.27	25.15	3,213,200
Jul. 30, 2021	25.88	26.03	25.25	25.66	25.54	2,674,100
Jul. 29, 2021	26.34	26.49	25.34	26.07	25.95	3,525,100
Jul. 28, 2021	26.36	27.03	25.43	26.02	25.90	7,563,700
Jul. 27, 2021	28.21	28.21	26.59	27.18	27.05	2,585,300
Jul. 26, 2021	27.51	28.33	27.49	28.23	28.10	2,291,900
Jul. 23, 2021	27.50	27.65	26.74	27.35	27.22	1,754,400
Jul. 22, 2021	27.30	27.87	26.78	27.55	27.42	2,819,100
Jul. 21, 2021	26.18	27.59	26.15	27.29	27.16	2,795,400
Jul. 20, 2021	24.80	25.63	24.38	25.48	25.36	4,346,800
Jul. 19, 2021	25.05	25.75	24.23	24.81	24.69	3,965,800
Jul. 16, 2021	28.11	28.24	25.97	26.09	25.97	2,239,500
Jul. 15, 2021	28.19	28.66	27.28	27.70	27.57	2,156,100
Jul. 14, 2021	30.44	30.76	28.37	28.47	28.34	2,416,800
Jul. 13, 2021	30.37	30.53	29.65	30.11	29.97	1,767,400
Jul. 12, 2021	29.90	30.79	29.67	30.48	30.34	1,525,300
Jul. 09, 2021	30.19	30.85	29.73	30.55	30.41	1,604,200
Jul. 08, 2021	28.80	30.39	28.69	29.76	29.62	1,863,600
Jul. 07, 2021	30.20	30.79	28.96	29.58	29.44	1,924,600
Jul. 06, 2021	32.16	32.19	30.13	30.19	30.05	2,879,800
Jul. 02, 2021	32.60	32.62	31.84	32.21	32.06	2,349,800
Jul. 01, 2021	32.50	33.46	32.27	32.94	32.79	2,323,700
Jun. 30, 2021	31.75	32.04	31.28	31.47	31.32	3,120,300
Jun. 29, 2021	31.95	32.30	31.28	31.41	31.26	1,861,400
Jun. 28, 2021	32.90	32.90	31.28	31.62	31.47	2,449,800
Jun. 25, 2021	32.00	33.34	32.00	32.87	32.72	6,227,200
Jun. 24, 2021	31.17	31.76	30.85	31.75	31.60	1,228,900
Jun. 23, 2021	31.25	32.03	31.04	31.32	31.17	1,977,600
Jun. 22, 2021	30.00	30.79	29.58	30.68	30.54	1,287,200
Jun. 21, 2021	29.28	30.44	29.05	30.38	30.24	2,254,300
Jun. 18, 2021	28.97	29.43	28.35	28.72	28.59	3,302,300
Jun. 17, 2021	31.60	31.71	28.77	29.49	29.35	3,616,200
Jun. 16, 2021	31.06	32.05	31.00	31.74	31.59	2,316,900
Jun. 15, 2021	30.70	31.60	30.70	31.57	31.42	1,899,800
Jun. 14, 2021	31.30	31.77	30.40	30.48	30.34	1,476,800
Jun. 14, 2021	0.094 Dividend
Jun. 11, 2021	31.02	31.46	30.65	31.41	31.17	1,519,900
Jun. 10, 2021	31.67	31.79	30.06	30.55	30.32	1,899,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,954.99-218.46(-1.03%)

S&P 5004,551.68-23.11(-0.51%)

DOW35,490.69-266.19(-0.74%)

CAD/USD0.8083-0.0007(-0.09%)

CRUDE OIL81.60-1.06(-1.28%)

BTC-CAD73,117.43-2,742.60(-3.62%)

Ovintiv Inc. (OVV)

S&P/TSX
20,954.99
-218.46(-1.03%)

S&P 500
4,551.68
-23.11(-0.51%)

DOW
35,490.69
-266.19(-0.74%)

CAD/USD
0.8083
-0.0007(-0.09%)

CRUDE OIL
81.60
-1.06(-1.28%)

BTC-CAD
73,117.43
-2,742.60(-3.62%)