OVV - Ovintiv Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202335.3336.8435.1436.4636.464,161,400
Jun 05, 202337.6037.7835.9636.0236.025,896,100
Jun 02, 202335.1535.9234.6235.5935.593,182,800
Jun 01, 202333.1534.6433.1234.0934.092,817,000
May 31, 202332.4933.1332.4933.0733.074,880,200
May 30, 202333.7233.8932.6333.2333.233,451,100
May 26, 202334.9135.0733.9734.4434.441,984,500
May 25, 202335.4535.6034.2434.4034.402,234,700
May 24, 202336.5037.1235.4536.2536.253,442,700
May 23, 202335.2636.6035.1436.1336.134,110,300
May 22, 202334.5335.5734.3335.2035.203,244,500
May 19, 202334.3234.8533.9834.5234.523,838,900
May 18, 202332.7333.8732.3233.8533.852,841,400
May 17, 202332.5433.3632.0833.1133.113,408,100
May 16, 202333.1133.5632.0732.0832.082,702,100
May 15, 202333.3434.0232.9533.4433.442,840,000
May 12, 202333.2133.5132.2632.8832.882,497,200
May 11, 202333.3234.0132.6833.2633.263,483,600
May 10, 202335.7436.3733.9534.2134.215,240,200
May 09, 202334.5935.4234.1234.7834.783,189,400
May 08, 202335.8236.0334.7734.9734.972,534,000
May 05, 202333.9934.8633.8534.6934.692,661,900
May 04, 202333.3633.7832.3732.6932.693,048,000
May 03, 202333.3133.7932.7932.9432.942,763,400
May 02, 202335.1435.2933.3733.9633.962,779,000
May 01, 202335.3436.1435.3035.9535.951,551,800
Apr 28, 202334.5836.7534.3436.0836.082,703,200
Apr 27, 202334.6935.1334.1534.5434.542,018,200
Apr 26, 202335.7735.9134.2634.5734.573,381,100
Apr 25, 202337.0837.2135.7635.8335.832,938,600
Apr 24, 202336.9838.0336.6737.8437.842,028,000
Apr 21, 202337.6737.6736.7337.0137.011,805,200
Apr 20, 202337.2137.4436.9437.3437.342,314,400
Apr 19, 202337.4438.0937.1537.9237.922,254,900
Apr 18, 202337.6638.1537.1138.0838.081,986,900
Apr 17, 202337.4538.2837.2837.7737.772,859,400
Apr 14, 202338.9139.2838.1638.5538.552,485,200
Apr 13, 202338.4738.9638.1638.6838.682,392,600
Apr 12, 202339.1639.3338.3838.4438.442,631,000
Apr 11, 202339.7939.7938.8539.3139.312,392,300
Apr 10, 202339.3040.1939.0339.3639.363,790,400
Apr 06, 202339.1739.3638.7339.0839.082,694,400
Apr 05, 202339.1639.3938.2839.3839.384,240,300
Apr 04, 202340.3740.5938.5139.1439.144,290,200
Apr 03, 202338.8640.8938.2740.3840.3811,937,200
Mar 31, 202335.6436.2135.4436.0836.083,293,500
Mar 30, 202335.7435.8234.9335.1935.193,266,300
Mar 29, 202335.4735.7734.9135.1335.132,083,300
Mar 28, 202334.9135.4534.4934.8634.863,013,200
Mar 27, 202334.5135.2833.7035.0335.032,950,500
Mar 24, 202333.1034.1532.9033.9833.982,796,900
Mar 23, 202334.1735.3533.8434.1834.185,203,300
Mar 22, 202335.9236.2034.3934.4334.432,286,600
Mar 21, 202335.5336.3235.2235.8635.862,620,000
Mar 20, 202333.9835.2333.7834.3234.323,440,700
Mar 17, 202334.6635.0133.5234.0834.086,803,500
Mar 16, 202332.5135.2832.4735.1035.105,105,400
Mar 15, 202335.0035.0032.2633.3533.357,393,000
Mar 14, 202337.2738.3936.1136.9936.993,812,000
Mar 14, 20230.25 Dividend
Mar 13, 202337.7139.3436.8137.6137.364,326,500
Mar 10, 202340.4440.9238.6939.1838.924,645,300
Mar 09, 202342.1143.0540.4140.5240.254,750,700
Mar 08, 202342.6343.3141.0341.5941.314,572,000
Mar 07, 202343.3543.6242.3042.8242.544,994,500
Mar 06, 202345.5645.5643.7244.0143.725,262,200
Mar 03, 202344.8246.7544.7646.0945.783,043,600
Mar 02, 202345.3146.2144.9845.9445.633,158,000
Mar 01, 202342.7345.3742.4345.2144.915,076,300
Feb 28, 202346.6246.7842.7242.7742.497,423,100
Feb 27, 202345.5646.4345.3845.9445.633,074,500
Feb 24, 202344.1845.9143.8045.5645.262,531,500
Feb 23, 202344.6445.5643.7444.6744.372,567,800
Feb 22, 202342.7444.1242.4843.8043.512,838,800
Feb 21, 202343.0943.7642.4842.8142.533,195,400
Feb 17, 202345.4145.6043.2543.5443.254,319,200
Feb 16, 202347.0047.7746.5746.7246.411,950,400
Feb 15, 202347.6147.7846.6347.4647.142,576,700
Feb 14, 202347.7049.0347.3648.7448.422,482,300
Feb 13, 202348.1148.7647.4548.3848.062,627,500
Feb 10, 202347.0049.1046.7648.8448.523,656,200
Feb 09, 202347.0147.0645.5945.8645.562,951,300
Feb 08, 202346.9447.7646.5046.8346.523,774,100
Feb 07, 202345.3447.3244.6747.1846.873,602,500
Feb 06, 202346.4646.7844.5944.9844.684,416,400
Feb 03, 202346.6347.6046.0546.3946.083,583,900
Feb 02, 202347.7148.0446.0346.8646.553,480,100
Feb 01, 202348.5248.8345.9847.5047.183,527,300
Jan 31, 202348.7749.9348.3749.2348.902,622,900
Jan 30, 202350.1650.5548.9648.9948.662,791,200
Jan 27, 202351.7452.4751.1051.3250.981,709,200
Jan 26, 202350.6751.6149.2251.5751.232,566,200
Jan 25, 202349.8850.0148.5150.0049.672,675,000
Jan 24, 202350.2451.5149.7850.2149.882,629,000
Jan 23, 202350.3751.5550.2951.3551.013,015,000
Jan 20, 202349.6650.3548.9950.1749.842,985,700
Jan 19, 202347.6349.5047.4249.4149.083,091,200
Jan 18, 202350.4651.0048.0148.0347.713,792,600
Jan 17, 202350.5451.1149.6749.9949.663,115,600
Jan 13, 202350.5450.7849.7950.2849.953,351,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...