Canada markets close in 5 hours 17 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202351.7452.4651.4552.0352.03383,741
Jan 26, 202350.6751.6149.2251.5751.572,566,200
Jan 25, 202349.8850.0148.5150.0050.002,675,000
Jan 24, 202350.2451.5149.7850.2150.212,629,000
Jan 23, 202350.3751.5550.2951.3551.353,015,000
Jan 20, 202349.6650.3548.9950.1750.172,985,700
Jan 19, 202347.6349.5047.4249.4149.413,091,200
Jan 18, 202350.4651.0048.0148.0348.033,792,600
Jan 17, 202350.5451.1149.6749.9949.993,115,600
Jan 13, 202350.5450.7849.7950.2850.283,351,100
Jan 12, 202349.5051.4749.3650.8750.873,783,300
Jan 11, 202350.0050.0048.3549.0249.022,097,400
Jan 10, 202350.1550.5748.2449.0049.004,304,700
Jan 09, 202349.6950.4449.2749.8949.892,089,100
Jan 06, 202347.9548.7747.6248.0948.092,176,500
Jan 05, 202346.4147.5046.1847.2047.202,816,000
Jan 04, 202346.0647.5345.8146.7146.714,768,400
Jan 03, 202350.0250.9546.6247.0047.003,347,300
Dec 30, 202250.1050.9649.8850.7150.711,812,700
Dec 29, 202249.3150.9248.8350.5450.541,499,600
Dec 28, 202252.2852.3748.7449.5649.562,416,800
Dec 27, 202252.4852.6351.7052.5652.561,057,100
Dec 23, 202250.6951.9650.2451.9651.962,046,800
Dec 22, 202251.9752.1448.4849.7249.722,149,600
Dec 21, 202250.5852.1950.0652.1552.152,244,100
Dec 20, 202249.1550.2148.6249.4749.471,911,600
Dec 19, 202250.6851.0549.0049.3049.302,246,700
Dec 16, 202249.7250.5348.7750.1750.174,300,100
Dec 15, 202249.4151.2749.4051.2451.242,617,600
Dec 14, 202250.9551.4049.7050.1650.162,423,700
Dec 14, 20220.25 Dividend
Dec 13, 202250.9651.6349.5650.9150.663,444,600
Dec 12, 202247.1149.0346.7248.7348.493,159,600
Dec 09, 202248.2949.1046.6546.7146.482,505,300
Dec 08, 202251.4351.5448.0148.3348.092,796,500
Dec 07, 202250.6651.4749.5650.0049.752,708,200
Dec 06, 202251.0952.5250.2250.6050.353,534,800
Dec 05, 202256.5456.9850.7751.5151.265,769,600
Dec 02, 202254.0055.6054.0055.4955.222,846,300
Dec 01, 202256.1457.1354.3654.5154.243,144,200
Nov 30, 202255.5556.6654.3855.7655.4921,331,900
Nov 29, 202254.8256.0953.6954.2253.953,391,800
Nov 28, 202253.2254.8252.8653.8553.594,257,700
Nov 25, 202255.4855.9154.8455.1454.87998,000
Nov 23, 202254.6955.6454.3355.1954.922,442,700
Nov 22, 202254.4755.9854.2955.8255.552,576,900
Nov 21, 202253.0854.0850.8453.6753.414,812,900
Nov 18, 202252.4054.6351.1754.4654.194,354,100
Nov 17, 202254.0954.8753.1054.4454.173,193,100
Nov 16, 202257.4057.7655.1155.2054.932,979,200
Nov 15, 202256.1659.1155.4158.4858.194,259,200
Nov 14, 202257.1257.5655.6955.6955.423,272,900
Nov 11, 202255.1457.8455.0257.5957.316,172,700
Nov 10, 202251.9054.3851.1253.8553.593,875,900
Nov 09, 202253.3654.6750.3850.5550.306,872,400
Nov 08, 202254.9655.5453.8955.1854.914,517,700
Nov 07, 202253.9155.6453.5055.4655.193,192,000
Nov 04, 202253.3554.5052.1153.4153.153,487,400
Nov 03, 202249.3451.4648.3551.1550.903,234,000
Nov 02, 202251.4051.8549.7349.8549.613,165,400
Nov 01, 202251.7951.9551.0651.2751.022,709,800
Oct 31, 202249.5351.4449.1450.6550.403,018,200
Oct 28, 202251.3951.7049.0450.1449.892,093,000
Oct 27, 202253.2753.5350.6451.0550.804,313,500
Oct 26, 202251.1253.3350.8952.2852.023,797,500
Oct 25, 202249.6651.4549.0450.9450.693,984,800
Oct 24, 202250.8051.2449.4749.7049.463,001,100
Oct 21, 202249.8451.0948.6351.0050.754,074,600
Oct 20, 202252.5053.0250.1250.1549.903,900,800
Oct 19, 202250.2252.0449.8351.6951.443,634,700
Oct 18, 202250.8051.8249.1450.0549.803,436,200
Oct 17, 202250.7951.5049.4550.3750.123,044,100
Oct 14, 202252.4053.0049.7249.8249.583,938,300
Oct 13, 202250.3553.8650.3553.1552.894,092,100
Oct 12, 202251.7652.4950.1851.9351.674,354,400
Oct 11, 202252.2153.7051.5252.4552.193,056,700
Oct 10, 202255.4856.5953.0753.4353.172,905,900
Oct 07, 202255.6056.7054.7155.5755.304,894,000
Oct 06, 202254.3556.9754.2955.7855.514,704,500
Oct 05, 202252.5455.0751.8454.7854.514,566,300
Oct 04, 202251.9553.3151.2652.8152.554,396,600
Oct 03, 202248.5150.8448.3150.2449.995,224,600
Sept 30, 202244.8746.6144.3046.0045.774,499,600
Sept 29, 202244.1145.5843.3745.5245.303,333,100
Sept 28, 202241.8844.8941.3344.7144.495,382,200
Sept 27, 202241.1641.9140.2841.3641.163,657,400
Sept 26, 202242.2542.4940.0240.1639.963,865,300
Sept 23, 202244.1044.3941.6242.6242.416,280,900
Sept 22, 202248.9449.4546.7546.7946.562,638,900
Sept 21, 202250.4450.9847.9547.9747.732,125,900
Sept 20, 202249.5549.7948.0649.1348.892,408,600
Sept 19, 202247.6850.0247.5449.7449.502,302,000
Sept 16, 202251.0751.1047.8449.5549.317,635,600
Sept 15, 202252.3152.7751.1751.3251.072,838,800
Sept 14, 202252.2454.0352.0053.6453.382,578,800
Sept 14, 20220.25 Dividend
Sept 13, 202252.5253.5751.5551.6651.162,310,700
Sept 12, 202253.0753.6752.0153.6453.122,979,300
Sept 09, 202251.9853.0051.7152.3051.792,779,700
Sept 08, 202250.6450.9149.3650.3549.864,667,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...