Canada markets open in 3 hours 31 minutes

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.36+1.20 (+2.99%)
At close: 04:00PM EDT
41.10 -0.26 (-0.63%)
Pre-Market: 05:38AM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202241.1641.9140.2841.3641.363,656,600
Sept 26, 202242.2542.4940.0240.1640.163,865,300
Sept 23, 202244.1044.3941.6242.6242.626,280,600
Sept 22, 202248.9449.4546.7546.7946.792,638,900
Sept 21, 202250.4450.9847.9547.9747.972,125,900
Sept 20, 202249.5549.7948.0649.1349.132,408,600
Sept 19, 202247.6850.0247.5449.7449.742,302,000
Sept 16, 202251.0751.1047.8449.5549.557,634,400
Sept 15, 202252.3152.7751.1751.3251.322,838,800
Sept 14, 202252.2454.0352.0053.6453.642,578,800
Sept 14, 20220.25 Dividend
Sept 13, 202252.5253.5751.5551.6651.412,310,700
Sept 12, 202253.0753.6752.0153.6453.382,979,300
Sept 09, 202251.9853.0051.7152.3052.052,779,700
Sept 08, 202250.6450.9149.3650.3550.114,667,700
Sept 07, 202250.5050.6149.3150.1149.874,307,200
Sept 06, 202253.4753.6751.4752.0151.762,600,600
Sept 02, 202252.5953.5651.7552.7752.512,184,800
Sept 01, 202252.1352.9550.3351.0250.774,332,500
Aug 31, 202251.3354.0850.9353.1452.883,006,900
Aug 30, 202254.0354.1052.2552.8352.572,844,900
Aug 29, 202253.1356.3152.8055.0754.802,881,100
Aug 26, 202254.3155.3753.1853.3953.132,225,600
Aug 25, 202254.2055.1053.6654.3554.092,088,200
Aug 24, 202252.5953.9652.4653.6753.412,587,800
Aug 23, 202251.2154.2051.2152.4552.204,145,400
Aug 22, 202248.6650.2347.6350.0649.823,677,300
Aug 19, 202249.8050.3849.0749.5549.313,921,500
Aug 18, 202249.0050.6249.0050.1849.944,098,900
Aug 17, 202248.3749.1747.3848.0847.853,266,500
Aug 16, 202250.1851.0947.9848.3148.083,727,000
Aug 15, 202248.3950.0547.4149.3649.122,456,400
Aug 12, 202250.3751.0649.7350.8950.643,230,900
Aug 11, 202249.7851.7849.6451.1050.853,243,900
Aug 10, 202247.7648.3946.4148.3948.163,871,900
Aug 09, 202247.9549.0646.4747.4547.224,909,200
Aug 08, 202247.4448.3046.7547.4247.193,278,900
Aug 05, 202244.7048.5944.5247.8247.593,592,900
Aug 04, 202246.4947.2044.7945.6345.415,675,700
Aug 03, 202249.1249.1945.9646.9446.713,156,200
Aug 02, 202248.9749.1847.7948.6248.382,543,400
Aug 01, 202249.5649.6847.8248.9748.733,953,300
Jul 29, 202250.0051.2249.2751.0950.843,025,500
Jul 28, 202249.6650.2047.7648.8448.602,196,700
Jul 27, 202246.6149.0246.5848.7048.462,798,700
Jul 26, 202248.4448.8645.4146.1345.912,944,300
Jul 25, 202245.0347.6844.5147.4747.243,611,700
Jul 22, 202245.6846.6944.2144.4844.262,233,100
Jul 21, 202244.6045.5343.8845.5045.282,203,100
Jul 20, 202244.6746.7044.5946.5846.352,510,200
Jul 19, 202243.6245.6543.3145.5545.333,065,100
Jul 18, 202242.5244.2142.5243.4443.233,193,700
Jul 15, 202240.8041.2639.6941.2041.002,598,300
Jul 14, 202238.8539.9637.2739.8539.665,435,300
Jul 13, 202239.9542.0039.8640.9140.712,992,700
Jul 12, 202240.2541.3439.4040.2740.083,772,700
Jul 11, 202242.2842.9341.5642.1841.982,569,800
Jul 08, 202243.7044.0141.4743.0842.873,576,000
Jul 07, 202240.4843.7540.4843.1542.945,877,200
Jul 06, 202239.1140.6537.4239.1438.9510,471,200
Jul 05, 202242.4742.8238.8539.9639.777,420,900
Jul 01, 202244.6945.0942.1543.5043.294,916,500
Jun 30, 202244.5745.6643.4944.1943.984,995,000
Jun 29, 202249.4750.0445.4045.6845.465,022,000
Jun 28, 202249.5050.0347.8348.6748.436,413,400
Jun 27, 202246.4247.6745.4447.2847.056,077,800
Jun 24, 202243.8945.9843.0945.4345.2139,663,200
Jun 23, 202246.7247.0341.9542.9042.698,273,800
Jun 22, 202247.4647.7645.8246.0245.805,845,800
Jun 21, 202248.0350.6247.7850.5350.296,168,000
Jun 17, 202249.7350.2145.3046.8546.627,737,300
Jun 16, 202252.4653.3750.1050.4050.164,818,000
Jun 15, 202255.8356.3452.8554.0153.753,889,100
Jun 14, 202258.2558.8154.3655.8555.585,475,500
Jun 14, 20220.25 Dividend
Jun 13, 202256.5557.9754.0456.7956.274,286,200
Jun 10, 202259.0061.1158.1159.1458.592,397,900
Jun 09, 202260.6261.0859.5459.8659.315,877,400
Jun 08, 202262.3963.3061.0161.4160.844,049,500
Jun 07, 202258.7562.2958.3461.9661.394,637,700
Jun 06, 202258.0059.2956.8259.0758.534,011,700
Jun 03, 202258.4258.7656.7557.4756.943,565,300
Jun 02, 202257.3459.1156.8058.3157.775,236,000
Jun 01, 202257.0758.9556.2058.2357.694,304,900
May 31, 202258.0658.7555.6555.9955.478,157,400
May 27, 202253.4856.5253.2756.4455.923,897,600
May 26, 202251.8854.3551.6553.7653.264,760,300
May 25, 202249.3551.3649.2651.0850.613,712,600
May 24, 202249.1149.9348.0748.9248.474,225,200
May 23, 202247.9050.3147.4149.8349.372,849,400
May 20, 202246.6647.8845.9647.2046.764,153,900
May 19, 202244.5047.5444.2846.3345.905,078,600
May 18, 202247.6847.6844.7345.3244.903,610,200
May 17, 202245.1247.4844.5247.1446.715,135,500
May 16, 202245.1646.4644.0244.2543.845,956,800
May 13, 202243.6845.4943.4245.1544.736,409,300
May 12, 202242.8543.4541.0142.4042.015,875,500
May 11, 202244.7447.3242.7843.1842.787,614,500
May 10, 202243.8047.2942.0443.9443.5314,258,800
May 09, 202253.7853.7846.4247.3146.878,231,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...