Mail

OVV - Ovintiv Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	35.33	36.84	35.14	36.46	36.46	4,161,400
Jun 05, 2023	37.60	37.78	35.96	36.02	36.02	5,896,100
Jun 02, 2023	35.15	35.92	34.62	35.59	35.59	3,182,800
Jun 01, 2023	33.15	34.64	33.12	34.09	34.09	2,817,000
May 31, 2023	32.49	33.13	32.49	33.07	33.07	4,880,200
May 30, 2023	33.72	33.89	32.63	33.23	33.23	3,451,100
May 26, 2023	34.91	35.07	33.97	34.44	34.44	1,984,500
May 25, 2023	35.45	35.60	34.24	34.40	34.40	2,234,700
May 24, 2023	36.50	37.12	35.45	36.25	36.25	3,442,700
May 23, 2023	35.26	36.60	35.14	36.13	36.13	4,110,300
May 22, 2023	34.53	35.57	34.33	35.20	35.20	3,244,500
May 19, 2023	34.32	34.85	33.98	34.52	34.52	3,838,900
May 18, 2023	32.73	33.87	32.32	33.85	33.85	2,841,400
May 17, 2023	32.54	33.36	32.08	33.11	33.11	3,408,100
May 16, 2023	33.11	33.56	32.07	32.08	32.08	2,702,100
May 15, 2023	33.34	34.02	32.95	33.44	33.44	2,840,000
May 12, 2023	33.21	33.51	32.26	32.88	32.88	2,497,200
May 11, 2023	33.32	34.01	32.68	33.26	33.26	3,483,600
May 10, 2023	35.74	36.37	33.95	34.21	34.21	5,240,200
May 09, 2023	34.59	35.42	34.12	34.78	34.78	3,189,400
May 08, 2023	35.82	36.03	34.77	34.97	34.97	2,534,000
May 05, 2023	33.99	34.86	33.85	34.69	34.69	2,661,900
May 04, 2023	33.36	33.78	32.37	32.69	32.69	3,048,000
May 03, 2023	33.31	33.79	32.79	32.94	32.94	2,763,400
May 02, 2023	35.14	35.29	33.37	33.96	33.96	2,779,000
May 01, 2023	35.34	36.14	35.30	35.95	35.95	1,551,800
Apr 28, 2023	34.58	36.75	34.34	36.08	36.08	2,703,200
Apr 27, 2023	34.69	35.13	34.15	34.54	34.54	2,018,200
Apr 26, 2023	35.77	35.91	34.26	34.57	34.57	3,381,100
Apr 25, 2023	37.08	37.21	35.76	35.83	35.83	2,938,600
Apr 24, 2023	36.98	38.03	36.67	37.84	37.84	2,028,000
Apr 21, 2023	37.67	37.67	36.73	37.01	37.01	1,805,200
Apr 20, 2023	37.21	37.44	36.94	37.34	37.34	2,314,400
Apr 19, 2023	37.44	38.09	37.15	37.92	37.92	2,254,900
Apr 18, 2023	37.66	38.15	37.11	38.08	38.08	1,986,900
Apr 17, 2023	37.45	38.28	37.28	37.77	37.77	2,859,400
Apr 14, 2023	38.91	39.28	38.16	38.55	38.55	2,485,200
Apr 13, 2023	38.47	38.96	38.16	38.68	38.68	2,392,600
Apr 12, 2023	39.16	39.33	38.38	38.44	38.44	2,631,000
Apr 11, 2023	39.79	39.79	38.85	39.31	39.31	2,392,300
Apr 10, 2023	39.30	40.19	39.03	39.36	39.36	3,790,400
Apr 06, 2023	39.17	39.36	38.73	39.08	39.08	2,694,400
Apr 05, 2023	39.16	39.39	38.28	39.38	39.38	4,240,300
Apr 04, 2023	40.37	40.59	38.51	39.14	39.14	4,290,200
Apr 03, 2023	38.86	40.89	38.27	40.38	40.38	11,937,200
Mar 31, 2023	35.64	36.21	35.44	36.08	36.08	3,293,500
Mar 30, 2023	35.74	35.82	34.93	35.19	35.19	3,266,300
Mar 29, 2023	35.47	35.77	34.91	35.13	35.13	2,083,300
Mar 28, 2023	34.91	35.45	34.49	34.86	34.86	3,013,200
Mar 27, 2023	34.51	35.28	33.70	35.03	35.03	2,950,500
Mar 24, 2023	33.10	34.15	32.90	33.98	33.98	2,796,900
Mar 23, 2023	34.17	35.35	33.84	34.18	34.18	5,203,300
Mar 22, 2023	35.92	36.20	34.39	34.43	34.43	2,286,600
Mar 21, 2023	35.53	36.32	35.22	35.86	35.86	2,620,000
Mar 20, 2023	33.98	35.23	33.78	34.32	34.32	3,440,700
Mar 17, 2023	34.66	35.01	33.52	34.08	34.08	6,803,500
Mar 16, 2023	32.51	35.28	32.47	35.10	35.10	5,105,400
Mar 15, 2023	35.00	35.00	32.26	33.35	33.35	7,393,000
Mar 14, 2023	37.27	38.39	36.11	36.99	36.99	3,812,000
Mar 14, 2023	0.25 Dividend
Mar 13, 2023	37.71	39.34	36.81	37.61	37.36	4,326,500
Mar 10, 2023	40.44	40.92	38.69	39.18	38.92	4,645,300
Mar 09, 2023	42.11	43.05	40.41	40.52	40.25	4,750,700
Mar 08, 2023	42.63	43.31	41.03	41.59	41.31	4,572,000
Mar 07, 2023	43.35	43.62	42.30	42.82	42.54	4,994,500
Mar 06, 2023	45.56	45.56	43.72	44.01	43.72	5,262,200
Mar 03, 2023	44.82	46.75	44.76	46.09	45.78	3,043,600
Mar 02, 2023	45.31	46.21	44.98	45.94	45.63	3,158,000
Mar 01, 2023	42.73	45.37	42.43	45.21	44.91	5,076,300
Feb 28, 2023	46.62	46.78	42.72	42.77	42.49	7,423,100
Feb 27, 2023	45.56	46.43	45.38	45.94	45.63	3,074,500
Feb 24, 2023	44.18	45.91	43.80	45.56	45.26	2,531,500
Feb 23, 2023	44.64	45.56	43.74	44.67	44.37	2,567,800
Feb 22, 2023	42.74	44.12	42.48	43.80	43.51	2,838,800
Feb 21, 2023	43.09	43.76	42.48	42.81	42.53	3,195,400
Feb 17, 2023	45.41	45.60	43.25	43.54	43.25	4,319,200
Feb 16, 2023	47.00	47.77	46.57	46.72	46.41	1,950,400
Feb 15, 2023	47.61	47.78	46.63	47.46	47.14	2,576,700
Feb 14, 2023	47.70	49.03	47.36	48.74	48.42	2,482,300
Feb 13, 2023	48.11	48.76	47.45	48.38	48.06	2,627,500
Feb 10, 2023	47.00	49.10	46.76	48.84	48.52	3,656,200
Feb 09, 2023	47.01	47.06	45.59	45.86	45.56	2,951,300
Feb 08, 2023	46.94	47.76	46.50	46.83	46.52	3,774,100
Feb 07, 2023	45.34	47.32	44.67	47.18	46.87	3,602,500
Feb 06, 2023	46.46	46.78	44.59	44.98	44.68	4,416,400
Feb 03, 2023	46.63	47.60	46.05	46.39	46.08	3,583,900
Feb 02, 2023	47.71	48.04	46.03	46.86	46.55	3,480,100
Feb 01, 2023	48.52	48.83	45.98	47.50	47.18	3,527,300
Jan 31, 2023	48.77	49.93	48.37	49.23	48.90	2,622,900
Jan 30, 2023	50.16	50.55	48.96	48.99	48.66	2,791,200
Jan 27, 2023	51.74	52.47	51.10	51.32	50.98	1,709,200
Jan 26, 2023	50.67	51.61	49.22	51.57	51.23	2,566,200
Jan 25, 2023	49.88	50.01	48.51	50.00	49.67	2,675,000
Jan 24, 2023	50.24	51.51	49.78	50.21	49.88	2,629,000
Jan 23, 2023	50.37	51.55	50.29	51.35	51.01	3,015,000
Jan 20, 2023	49.66	50.35	48.99	50.17	49.84	2,985,700
Jan 19, 2023	47.63	49.50	47.42	49.41	49.08	3,091,200
Jan 18, 2023	50.46	51.00	48.01	48.03	47.71	3,792,600
Jan 17, 2023	50.54	51.11	49.67	49.99	49.66	3,115,600
Jan 13, 2023	50.54	50.78	49.79	50.28	49.95	3,351,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...