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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	41.16	41.91	40.28	41.36	41.36	3,656,600
Sept 26, 2022	42.25	42.49	40.02	40.16	40.16	3,865,300
Sept 23, 2022	44.10	44.39	41.62	42.62	42.62	6,280,600
Sept 22, 2022	48.94	49.45	46.75	46.79	46.79	2,638,900
Sept 21, 2022	50.44	50.98	47.95	47.97	47.97	2,125,900
Sept 20, 2022	49.55	49.79	48.06	49.13	49.13	2,408,600
Sept 19, 2022	47.68	50.02	47.54	49.74	49.74	2,302,000
Sept 16, 2022	51.07	51.10	47.84	49.55	49.55	7,634,400
Sept 15, 2022	52.31	52.77	51.17	51.32	51.32	2,838,800
Sept 14, 2022	52.24	54.03	52.00	53.64	53.64	2,578,800
Sept 14, 2022	0.25 Dividend
Sept 13, 2022	52.52	53.57	51.55	51.66	51.41	2,310,700
Sept 12, 2022	53.07	53.67	52.01	53.64	53.38	2,979,300
Sept 09, 2022	51.98	53.00	51.71	52.30	52.05	2,779,700
Sept 08, 2022	50.64	50.91	49.36	50.35	50.11	4,667,700
Sept 07, 2022	50.50	50.61	49.31	50.11	49.87	4,307,200
Sept 06, 2022	53.47	53.67	51.47	52.01	51.76	2,600,600
Sept 02, 2022	52.59	53.56	51.75	52.77	52.51	2,184,800
Sept 01, 2022	52.13	52.95	50.33	51.02	50.77	4,332,500
Aug 31, 2022	51.33	54.08	50.93	53.14	52.88	3,006,900
Aug 30, 2022	54.03	54.10	52.25	52.83	52.57	2,844,900
Aug 29, 2022	53.13	56.31	52.80	55.07	54.80	2,881,100
Aug 26, 2022	54.31	55.37	53.18	53.39	53.13	2,225,600
Aug 25, 2022	54.20	55.10	53.66	54.35	54.09	2,088,200
Aug 24, 2022	52.59	53.96	52.46	53.67	53.41	2,587,800
Aug 23, 2022	51.21	54.20	51.21	52.45	52.20	4,145,400
Aug 22, 2022	48.66	50.23	47.63	50.06	49.82	3,677,300
Aug 19, 2022	49.80	50.38	49.07	49.55	49.31	3,921,500
Aug 18, 2022	49.00	50.62	49.00	50.18	49.94	4,098,900
Aug 17, 2022	48.37	49.17	47.38	48.08	47.85	3,266,500
Aug 16, 2022	50.18	51.09	47.98	48.31	48.08	3,727,000
Aug 15, 2022	48.39	50.05	47.41	49.36	49.12	2,456,400
Aug 12, 2022	50.37	51.06	49.73	50.89	50.64	3,230,900
Aug 11, 2022	49.78	51.78	49.64	51.10	50.85	3,243,900
Aug 10, 2022	47.76	48.39	46.41	48.39	48.16	3,871,900
Aug 09, 2022	47.95	49.06	46.47	47.45	47.22	4,909,200
Aug 08, 2022	47.44	48.30	46.75	47.42	47.19	3,278,900
Aug 05, 2022	44.70	48.59	44.52	47.82	47.59	3,592,900
Aug 04, 2022	46.49	47.20	44.79	45.63	45.41	5,675,700
Aug 03, 2022	49.12	49.19	45.96	46.94	46.71	3,156,200
Aug 02, 2022	48.97	49.18	47.79	48.62	48.38	2,543,400
Aug 01, 2022	49.56	49.68	47.82	48.97	48.73	3,953,300
Jul 29, 2022	50.00	51.22	49.27	51.09	50.84	3,025,500
Jul 28, 2022	49.66	50.20	47.76	48.84	48.60	2,196,700
Jul 27, 2022	46.61	49.02	46.58	48.70	48.46	2,798,700
Jul 26, 2022	48.44	48.86	45.41	46.13	45.91	2,944,300
Jul 25, 2022	45.03	47.68	44.51	47.47	47.24	3,611,700
Jul 22, 2022	45.68	46.69	44.21	44.48	44.26	2,233,100
Jul 21, 2022	44.60	45.53	43.88	45.50	45.28	2,203,100
Jul 20, 2022	44.67	46.70	44.59	46.58	46.35	2,510,200
Jul 19, 2022	43.62	45.65	43.31	45.55	45.33	3,065,100
Jul 18, 2022	42.52	44.21	42.52	43.44	43.23	3,193,700
Jul 15, 2022	40.80	41.26	39.69	41.20	41.00	2,598,300
Jul 14, 2022	38.85	39.96	37.27	39.85	39.66	5,435,300
Jul 13, 2022	39.95	42.00	39.86	40.91	40.71	2,992,700
Jul 12, 2022	40.25	41.34	39.40	40.27	40.08	3,772,700
Jul 11, 2022	42.28	42.93	41.56	42.18	41.98	2,569,800
Jul 08, 2022	43.70	44.01	41.47	43.08	42.87	3,576,000
Jul 07, 2022	40.48	43.75	40.48	43.15	42.94	5,877,200
Jul 06, 2022	39.11	40.65	37.42	39.14	38.95	10,471,200
Jul 05, 2022	42.47	42.82	38.85	39.96	39.77	7,420,900
Jul 01, 2022	44.69	45.09	42.15	43.50	43.29	4,916,500
Jun 30, 2022	44.57	45.66	43.49	44.19	43.98	4,995,000
Jun 29, 2022	49.47	50.04	45.40	45.68	45.46	5,022,000
Jun 28, 2022	49.50	50.03	47.83	48.67	48.43	6,413,400
Jun 27, 2022	46.42	47.67	45.44	47.28	47.05	6,077,800
Jun 24, 2022	43.89	45.98	43.09	45.43	45.21	39,663,200
Jun 23, 2022	46.72	47.03	41.95	42.90	42.69	8,273,800
Jun 22, 2022	47.46	47.76	45.82	46.02	45.80	5,845,800
Jun 21, 2022	48.03	50.62	47.78	50.53	50.29	6,168,000
Jun 17, 2022	49.73	50.21	45.30	46.85	46.62	7,737,300
Jun 16, 2022	52.46	53.37	50.10	50.40	50.16	4,818,000
Jun 15, 2022	55.83	56.34	52.85	54.01	53.75	3,889,100
Jun 14, 2022	58.25	58.81	54.36	55.85	55.58	5,475,500
Jun 14, 2022	0.25 Dividend
Jun 13, 2022	56.55	57.97	54.04	56.79	56.27	4,286,200
Jun 10, 2022	59.00	61.11	58.11	59.14	58.59	2,397,900
Jun 09, 2022	60.62	61.08	59.54	59.86	59.31	5,877,400
Jun 08, 2022	62.39	63.30	61.01	61.41	60.84	4,049,500
Jun 07, 2022	58.75	62.29	58.34	61.96	61.39	4,637,700
Jun 06, 2022	58.00	59.29	56.82	59.07	58.53	4,011,700
Jun 03, 2022	58.42	58.76	56.75	57.47	56.94	3,565,300
Jun 02, 2022	57.34	59.11	56.80	58.31	57.77	5,236,000
Jun 01, 2022	57.07	58.95	56.20	58.23	57.69	4,304,900
May 31, 2022	58.06	58.75	55.65	55.99	55.47	8,157,400
May 27, 2022	53.48	56.52	53.27	56.44	55.92	3,897,600
May 26, 2022	51.88	54.35	51.65	53.76	53.26	4,760,300
May 25, 2022	49.35	51.36	49.26	51.08	50.61	3,712,600
May 24, 2022	49.11	49.93	48.07	48.92	48.47	4,225,200
May 23, 2022	47.90	50.31	47.41	49.83	49.37	2,849,400
May 20, 2022	46.66	47.88	45.96	47.20	46.76	4,153,900
May 19, 2022	44.50	47.54	44.28	46.33	45.90	5,078,600
May 18, 2022	47.68	47.68	44.73	45.32	44.90	3,610,200
May 17, 2022	45.12	47.48	44.52	47.14	46.71	5,135,500
May 16, 2022	45.16	46.46	44.02	44.25	43.84	5,956,800
May 13, 2022	43.68	45.49	43.42	45.15	44.73	6,409,300
May 12, 2022	42.85	43.45	41.01	42.40	42.01	5,875,500
May 11, 2022	44.74	47.32	42.78	43.18	42.78	7,614,500
May 10, 2022	43.80	47.29	42.04	43.94	43.53	14,258,800
May 09, 2022	53.78	53.78	46.42	47.31	46.87	8,231,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7246-0.0041(-0.57%)

CRUDE OIL78.29-0.21(-0.27%)

BTC-CAD25,735.89-2,250.93(-8.04%)

Ovintiv Inc. (OVV)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7246
-0.0041(-0.57%)

CRUDE OIL
78.29
-0.21(-0.27%)

BTC-CAD
25,735.89
-2,250.93(-8.04%)