STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.03

+0.47

(+0.90%)

As of 10:43AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	51.74	52.46	51.45	52.03	52.03	383,741
Jan 26, 2023	50.67	51.61	49.22	51.57	51.57	2,566,200
Jan 25, 2023	49.88	50.01	48.51	50.00	50.00	2,675,000
Jan 24, 2023	50.24	51.51	49.78	50.21	50.21	2,629,000
Jan 23, 2023	50.37	51.55	50.29	51.35	51.35	3,015,000
Jan 20, 2023	49.66	50.35	48.99	50.17	50.17	2,985,700
Jan 19, 2023	47.63	49.50	47.42	49.41	49.41	3,091,200
Jan 18, 2023	50.46	51.00	48.01	48.03	48.03	3,792,600
Jan 17, 2023	50.54	51.11	49.67	49.99	49.99	3,115,600
Jan 13, 2023	50.54	50.78	49.79	50.28	50.28	3,351,100
Jan 12, 2023	49.50	51.47	49.36	50.87	50.87	3,783,300
Jan 11, 2023	50.00	50.00	48.35	49.02	49.02	2,097,400
Jan 10, 2023	50.15	50.57	48.24	49.00	49.00	4,304,700
Jan 09, 2023	49.69	50.44	49.27	49.89	49.89	2,089,100
Jan 06, 2023	47.95	48.77	47.62	48.09	48.09	2,176,500
Jan 05, 2023	46.41	47.50	46.18	47.20	47.20	2,816,000
Jan 04, 2023	46.06	47.53	45.81	46.71	46.71	4,768,400
Jan 03, 2023	50.02	50.95	46.62	47.00	47.00	3,347,300
Dec 30, 2022	50.10	50.96	49.88	50.71	50.71	1,812,700
Dec 29, 2022	49.31	50.92	48.83	50.54	50.54	1,499,600
Dec 28, 2022	52.28	52.37	48.74	49.56	49.56	2,416,800
Dec 27, 2022	52.48	52.63	51.70	52.56	52.56	1,057,100
Dec 23, 2022	50.69	51.96	50.24	51.96	51.96	2,046,800
Dec 22, 2022	51.97	52.14	48.48	49.72	49.72	2,149,600
Dec 21, 2022	50.58	52.19	50.06	52.15	52.15	2,244,100
Dec 20, 2022	49.15	50.21	48.62	49.47	49.47	1,911,600
Dec 19, 2022	50.68	51.05	49.00	49.30	49.30	2,246,700
Dec 16, 2022	49.72	50.53	48.77	50.17	50.17	4,300,100
Dec 15, 2022	49.41	51.27	49.40	51.24	51.24	2,617,600
Dec 14, 2022	50.95	51.40	49.70	50.16	50.16	2,423,700
Dec 14, 2022	0.25 Dividend
Dec 13, 2022	50.96	51.63	49.56	50.91	50.66	3,444,600
Dec 12, 2022	47.11	49.03	46.72	48.73	48.49	3,159,600
Dec 09, 2022	48.29	49.10	46.65	46.71	46.48	2,505,300
Dec 08, 2022	51.43	51.54	48.01	48.33	48.09	2,796,500
Dec 07, 2022	50.66	51.47	49.56	50.00	49.75	2,708,200
Dec 06, 2022	51.09	52.52	50.22	50.60	50.35	3,534,800
Dec 05, 2022	56.54	56.98	50.77	51.51	51.26	5,769,600
Dec 02, 2022	54.00	55.60	54.00	55.49	55.22	2,846,300
Dec 01, 2022	56.14	57.13	54.36	54.51	54.24	3,144,200
Nov 30, 2022	55.55	56.66	54.38	55.76	55.49	21,331,900
Nov 29, 2022	54.82	56.09	53.69	54.22	53.95	3,391,800
Nov 28, 2022	53.22	54.82	52.86	53.85	53.59	4,257,700
Nov 25, 2022	55.48	55.91	54.84	55.14	54.87	998,000
Nov 23, 2022	54.69	55.64	54.33	55.19	54.92	2,442,700
Nov 22, 2022	54.47	55.98	54.29	55.82	55.55	2,576,900
Nov 21, 2022	53.08	54.08	50.84	53.67	53.41	4,812,900
Nov 18, 2022	52.40	54.63	51.17	54.46	54.19	4,354,100
Nov 17, 2022	54.09	54.87	53.10	54.44	54.17	3,193,100
Nov 16, 2022	57.40	57.76	55.11	55.20	54.93	2,979,200
Nov 15, 2022	56.16	59.11	55.41	58.48	58.19	4,259,200
Nov 14, 2022	57.12	57.56	55.69	55.69	55.42	3,272,900
Nov 11, 2022	55.14	57.84	55.02	57.59	57.31	6,172,700
Nov 10, 2022	51.90	54.38	51.12	53.85	53.59	3,875,900
Nov 09, 2022	53.36	54.67	50.38	50.55	50.30	6,872,400
Nov 08, 2022	54.96	55.54	53.89	55.18	54.91	4,517,700
Nov 07, 2022	53.91	55.64	53.50	55.46	55.19	3,192,000
Nov 04, 2022	53.35	54.50	52.11	53.41	53.15	3,487,400
Nov 03, 2022	49.34	51.46	48.35	51.15	50.90	3,234,000
Nov 02, 2022	51.40	51.85	49.73	49.85	49.61	3,165,400
Nov 01, 2022	51.79	51.95	51.06	51.27	51.02	2,709,800
Oct 31, 2022	49.53	51.44	49.14	50.65	50.40	3,018,200
Oct 28, 2022	51.39	51.70	49.04	50.14	49.89	2,093,000
Oct 27, 2022	53.27	53.53	50.64	51.05	50.80	4,313,500
Oct 26, 2022	51.12	53.33	50.89	52.28	52.02	3,797,500
Oct 25, 2022	49.66	51.45	49.04	50.94	50.69	3,984,800
Oct 24, 2022	50.80	51.24	49.47	49.70	49.46	3,001,100
Oct 21, 2022	49.84	51.09	48.63	51.00	50.75	4,074,600
Oct 20, 2022	52.50	53.02	50.12	50.15	49.90	3,900,800
Oct 19, 2022	50.22	52.04	49.83	51.69	51.44	3,634,700
Oct 18, 2022	50.80	51.82	49.14	50.05	49.80	3,436,200
Oct 17, 2022	50.79	51.50	49.45	50.37	50.12	3,044,100
Oct 14, 2022	52.40	53.00	49.72	49.82	49.58	3,938,300
Oct 13, 2022	50.35	53.86	50.35	53.15	52.89	4,092,100
Oct 12, 2022	51.76	52.49	50.18	51.93	51.67	4,354,400
Oct 11, 2022	52.21	53.70	51.52	52.45	52.19	3,056,700
Oct 10, 2022	55.48	56.59	53.07	53.43	53.17	2,905,900
Oct 07, 2022	55.60	56.70	54.71	55.57	55.30	4,894,000
Oct 06, 2022	54.35	56.97	54.29	55.78	55.51	4,704,500
Oct 05, 2022	52.54	55.07	51.84	54.78	54.51	4,566,300
Oct 04, 2022	51.95	53.31	51.26	52.81	52.55	4,396,600
Oct 03, 2022	48.51	50.84	48.31	50.24	49.99	5,224,600
Sept 30, 2022	44.87	46.61	44.30	46.00	45.77	4,499,600
Sept 29, 2022	44.11	45.58	43.37	45.52	45.30	3,333,100
Sept 28, 2022	41.88	44.89	41.33	44.71	44.49	5,382,200
Sept 27, 2022	41.16	41.91	40.28	41.36	41.16	3,657,400
Sept 26, 2022	42.25	42.49	40.02	40.16	39.96	3,865,300
Sept 23, 2022	44.10	44.39	41.62	42.62	42.41	6,280,900
Sept 22, 2022	48.94	49.45	46.75	46.79	46.56	2,638,900
Sept 21, 2022	50.44	50.98	47.95	47.97	47.73	2,125,900
Sept 20, 2022	49.55	49.79	48.06	49.13	48.89	2,408,600
Sept 19, 2022	47.68	50.02	47.54	49.74	49.50	2,302,000
Sept 16, 2022	51.07	51.10	47.84	49.55	49.31	7,635,600
Sept 15, 2022	52.31	52.77	51.17	51.32	51.07	2,838,800
Sept 14, 2022	52.24	54.03	52.00	53.64	53.38	2,578,800
Sept 14, 2022	0.25 Dividend
Sept 13, 2022	52.52	53.57	51.55	51.66	51.16	2,310,700
Sept 12, 2022	53.07	53.67	52.01	53.64	53.12	2,979,300
Sept 09, 2022	51.98	53.00	51.71	52.30	51.79	2,779,700
Sept 08, 2022	50.64	50.91	49.36	50.35	49.86	4,667,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,687.61-12.89(-0.06%)

S&P 5004,065.36+4.93(+0.12%)

DOW33,952.80+3.39(+0.01%)

CAD/USD0.7510+0.0003(+0.05%)

CRUDE OIL81.14+0.13(+0.16%)

BTC-CAD30,750.61-151.31(-0.49%)

STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Ovintiv Inc. (OVV)

S&P/TSX
20,687.61
-12.89(-0.06%)

S&P 500
4,065.36
+4.93(+0.12%)

DOW
33,952.80
+3.39(+0.01%)

CAD/USD
0.7510
+0.0003(+0.05%)

CRUDE OIL
81.14
+0.13(+0.16%)

BTC-CAD
30,750.61
-151.31(-0.49%)