Ovintiv Inc. (OVV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.05

+0.20

(+0.44%)

At close: 04:00PM EDT

46.12

+0.07

(+0.15%)

After hours:

06:10PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 14, 2024	0.3 Dividend
Jun 13, 2024	48.35	48.35	46.42	46.83	46.53	2,619,100
Jun 12, 2024	49.12	49.49	48.11	48.37	48.06	2,609,500
Jun 11, 2024	48.26	48.76	47.61	48.60	48.29	2,122,500
Jun 10, 2024	47.76	48.81	47.38	48.52	48.21	2,181,900
Jun 07, 2024	48.04	48.25	47.61	47.63	47.32	2,204,300
Jun 06, 2024	47.56	48.39	47.55	48.37	48.06	2,413,400
Jun 05, 2024	47.63	48.02	47.44	47.62	47.31	2,729,400
Jun 04, 2024	47.70	47.82	47.06	47.51	47.21	2,331,700
Jun 03, 2024	51.45	51.59	48.23	48.38	48.07	3,688,000
May 31, 2024	50.53	51.72	50.45	51.67	51.34	4,001,400
May 30, 2024	49.11	50.34	49.04	50.32	50.00	3,349,600
May 29, 2024	49.30	49.68	48.73	49.13	48.82	3,753,800
May 28, 2024	48.61	49.44	48.47	49.20	48.88	2,202,400
May 24, 2024	48.57	48.77	48.07	48.29	47.98	2,219,100
May 23, 2024	49.11	49.49	48.15	48.28	47.97	1,676,100
May 22, 2024	49.09	49.19	48.40	48.72	48.41	2,007,500
May 21, 2024	49.45	50.11	49.28	49.45	49.13	2,135,300
May 20, 2024	50.00	50.15	49.54	49.81	49.49	1,825,000
May 17, 2024	49.56	50.17	49.25	49.79	49.47	3,055,800
May 16, 2024	50.17	50.33	49.26	49.30	48.98	2,491,600
May 15, 2024	49.96	50.55	49.35	49.98	49.66	2,721,200
May 14, 2024	49.86	50.21	49.35	49.78	49.46	3,053,800
May 13, 2024	50.24	50.50	49.74	49.79	49.47	2,001,900
May 10, 2024	51.19	51.32	49.85	49.94	49.62	2,806,400
May 09, 2024	51.22	51.64	50.61	50.90	50.57	3,220,900
May 08, 2024	51.10	51.76	49.82	50.91	50.58	6,413,800
May 07, 2024	52.27	52.90	52.27	52.51	52.17	2,864,500
May 06, 2024	51.82	52.85	51.82	52.41	52.07	2,490,200
May 03, 2024	51.20	51.64	50.58	51.54	51.21	2,782,200
May 02, 2024	51.25	51.66	50.87	51.07	50.74	2,210,300
May 01, 2024	51.07	51.29	49.97	50.73	50.41	2,401,500
Apr 30, 2024	53.14	53.16	51.27	51.32	50.99	2,508,000
Apr 29, 2024	53.05	53.57	52.90	53.51	53.17	1,316,900
Apr 26, 2024	53.01	53.47	52.71	53.26	52.92	1,139,300
Apr 25, 2024	53.07	53.45	52.31	53.14	52.80	1,573,400
Apr 24, 2024	52.46	53.07	52.36	52.90	52.56	2,115,800
Apr 23, 2024	51.89	52.90	51.45	52.77	52.43	1,636,200
Apr 22, 2024	51.80	52.63	51.22	52.18	51.85	2,049,700
Apr 19, 2024	51.44	52.52	51.31	51.98	51.65	1,842,800
Apr 18, 2024	52.00	52.39	51.24	51.53	51.20	1,958,200
Apr 17, 2024	52.26	52.70	51.27	51.75	51.42	2,636,300
Apr 16, 2024	52.13	52.52	51.16	52.29	51.96	3,247,500
Apr 15, 2024	54.13	54.23	52.15	52.57	52.23	3,767,900
Apr 12, 2024	55.22	55.77	53.58	53.74	53.40	3,575,500
Apr 11, 2024	55.51	55.61	54.16	54.86	54.51	2,721,500
Apr 10, 2024	55.44	55.95	54.97	55.52	55.16	3,208,100
Apr 09, 2024	55.64	55.66	54.58	55.56	55.20	2,808,400
Apr 08, 2024	55.43	55.53	54.73	55.35	55.00	1,663,800
Apr 05, 2024	54.72	55.52	54.44	55.27	54.92	2,162,500
Apr 04, 2024	54.41	54.62	54.06	54.48	54.13	2,273,300
Apr 03, 2024	52.56	54.12	52.49	54.12	53.77	2,910,800
Apr 02, 2024	52.34	52.51	51.70	52.51	52.17	3,768,400
Apr 01, 2024	52.11	52.39	51.61	52.10	51.77	3,485,400
Mar 28, 2024	51.84	52.06	51.62	51.90	51.57	3,305,200
Mar 27, 2024	51.00	51.54	50.92	51.36	51.03	2,990,400
Mar 26, 2024	51.76	51.92	51.18	51.20	50.87	3,054,800
Mar 25, 2024	51.01	51.90	51.01	51.72	51.39	4,017,100
Mar 22, 2024	51.55	51.69	50.85	50.95	50.62	2,846,800
Mar 21, 2024	51.43	52.09	51.33	51.50	51.17	3,253,300
Mar 20, 2024	50.67	51.74	50.51	51.47	51.14	3,636,100
Mar 19, 2024	50.54	51.21	50.47	51.03	50.70	4,037,500
Mar 18, 2024	50.80	50.83	50.20	50.60	50.28	3,083,900
Mar 15, 2024	50.62	51.13	50.17	50.46	50.14	14,056,600
Mar 14, 2024	51.55	51.72	50.76	50.87	50.54	3,872,100
Mar 14, 2024	0.3 Dividend
Mar 13, 2024	51.14	51.91	51.09	51.73	51.10	3,125,500
Mar 12, 2024	50.72	50.90	50.19	50.88	50.26	3,274,400
Mar 11, 2024	49.26	50.78	48.99	50.62	50.00	3,136,400
Mar 08, 2024	49.30	49.90	49.29	49.46	48.86	4,450,400
Mar 07, 2024	49.56	49.86	49.19	49.20	48.60	6,122,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,230.26+1,345.32(+1.45%)

Ovintiv Inc. (OVV)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,230.26
+1,345.32(+1.45%)