Canada markets close in 3 hours 47 minutes

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.10+1.04 (+2.26%)
As of 12:12PM EST. Market open.
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202446.2348.2345.5547.1047.102,818,250
Feb 27, 202446.1846.6545.8946.0646.063,736,500
Feb 26, 202445.8346.2445.4545.9745.972,602,100
Feb 23, 202445.5346.1345.2345.9745.971,953,600
Feb 22, 202445.9146.7645.8546.2646.262,582,100
Feb 21, 202444.6846.3244.4246.3146.312,708,400
Feb 20, 202444.7445.0344.1344.3444.342,118,000
Feb 16, 202444.3145.1144.0844.8344.832,470,800
Feb 15, 202442.5644.5842.4044.1344.134,461,900
Feb 14, 202442.4543.0742.0442.4042.402,191,600
Feb 13, 202442.3242.7041.8442.0842.082,422,100
Feb 12, 202441.6742.9041.4442.5942.593,105,900
Feb 09, 202441.8242.0241.3441.5641.562,698,900
Feb 08, 202441.6642.1041.4341.8041.803,069,700
Feb 07, 202441.6841.9341.2041.7541.751,929,800
Feb 06, 202441.1642.2441.0941.6341.632,513,200
Feb 05, 202441.2241.3540.5541.1441.142,484,000
Feb 02, 202442.0442.0541.1841.5241.522,105,100
Feb 01, 202442.8143.2741.8542.1142.112,840,200
Jan 31, 202443.5243.5242.4142.4242.422,205,900
Jan 30, 202442.5343.6742.3243.5243.522,324,200
Jan 29, 202442.6543.0542.0442.9742.971,608,000
Jan 26, 202442.9443.1542.1742.8642.861,422,200
Jan 25, 202442.6142.9141.8342.8842.882,023,500
Jan 24, 202442.2042.6441.9342.2042.202,628,500
Jan 23, 202441.2942.0141.1541.7541.752,102,900
Jan 22, 202440.7141.5040.5541.2941.292,659,800
Jan 19, 202440.2540.9140.0140.9140.912,566,700
Jan 18, 202440.2040.3839.6840.3040.302,524,200
Jan 17, 202439.7540.6839.7240.2740.272,428,100
Jan 16, 202441.1041.3340.3540.5040.502,597,800
Jan 12, 202442.1042.2541.2641.5841.582,637,000
Jan 11, 202441.6541.6940.9841.1341.132,508,600
Jan 10, 202441.9241.9941.0441.3441.342,621,400
Jan 09, 202442.5342.5941.6141.9341.932,644,300
Jan 08, 202442.4242.7241.4742.4742.473,955,800
Jan 05, 202443.7443.7442.8443.6743.674,582,200
Jan 04, 202444.4044.5143.0343.1643.166,157,900
Jan 03, 202444.0044.8443.7244.5644.562,869,200
Jan 02, 202444.3144.7643.8944.1544.151,983,300
Dec 29, 202344.3644.6143.8443.9243.921,441,900
Dec 28, 202344.6344.8644.2744.2844.281,677,900
Dec 27, 202345.1645.2944.8545.0045.001,519,700
Dec 26, 202344.2545.4144.1345.2345.231,585,700
Dec 22, 202343.9744.3743.7143.8243.821,742,600
Dec 21, 202343.3643.7943.2343.6543.653,443,400
Dec 20, 202344.3044.6243.2743.3343.332,104,200
Dec 19, 202343.5244.1743.2544.1444.142,295,100
Dec 18, 202344.3644.7643.5943.7643.762,285,000
Dec 15, 202343.3843.5742.5743.2643.267,140,900
Dec 14, 202342.6043.7142.5743.5843.583,575,900
Dec 14, 20230.3 Dividend
Dec 13, 202340.9341.9140.6141.8841.582,705,500
Dec 12, 202340.8841.2540.3740.8340.542,148,800
Dec 11, 202341.5542.0241.3041.7341.431,768,200
Dec 08, 202341.5841.8241.3441.6341.332,462,100
Dec 07, 202341.6041.8240.7841.2240.923,367,500
Dec 06, 202342.4542.6541.1841.3141.014,145,000
Dec 05, 202343.6843.8542.3042.4142.113,956,300
Dec 04, 202343.6044.0243.3743.6943.383,060,200
Dec 01, 202344.3045.1043.8644.2043.882,912,000
Nov 30, 202344.4945.6743.7244.3444.024,070,700
Nov 29, 202344.3044.4343.5043.9243.613,641,600
Nov 28, 202344.4544.6644.0144.0943.772,504,400
Nov 27, 202344.5744.9043.7944.2843.962,625,800
Nov 24, 202344.6445.3444.5545.0844.761,453,100
Nov 22, 202343.6044.7843.0244.6644.343,877,900
Nov 21, 202344.3544.8544.0644.6744.355,157,900
Nov 20, 202345.4945.6244.8744.9044.581,918,100
Nov 17, 202344.4745.1244.3045.0044.682,253,400
Nov 16, 202344.7444.8743.0543.8543.542,476,900
Nov 15, 202344.8645.8144.8445.4145.083,719,400
Nov 14, 202344.9845.3944.6244.9044.584,006,400
Nov 13, 202344.6045.3144.3144.7144.391,572,500
Nov 10, 202344.4944.8744.0944.5944.271,750,800
Nov 09, 202344.8045.7143.9443.9843.662,863,700
Nov 08, 202344.3845.5144.1144.9244.604,742,300
Nov 07, 202346.5046.5045.0945.6145.283,929,300
Nov 06, 202348.8749.1647.3247.4047.062,246,400
Nov 03, 202349.0249.7048.4248.8148.462,262,300
Nov 02, 202347.5449.1247.3849.1148.763,980,000
Nov 01, 202348.1548.5047.3047.6447.302,414,800
Oct 31, 202347.5948.2447.0848.0047.662,472,400
Oct 30, 202347.7748.4946.8647.5147.172,117,200
Oct 27, 202348.1348.4047.2147.8047.462,625,900
Oct 26, 202348.0648.3147.1548.1247.782,311,100
Oct 25, 202348.4949.0147.9348.7348.381,899,400
Oct 24, 202349.2449.2548.5048.5648.211,806,500
Oct 23, 202349.2349.4948.7049.1048.752,198,500
Oct 20, 202350.7451.1749.7249.9049.542,264,300
Oct 19, 202350.8951.6050.2150.8750.512,732,400
Oct 18, 202351.4951.5050.6751.2850.912,027,200
Oct 17, 202350.4251.5050.2651.1750.802,331,400
Oct 16, 202350.2650.8749.4650.6450.282,049,000
Oct 13, 202349.5950.3649.0849.8449.483,346,800
Oct 12, 202349.0649.2748.0548.5248.173,062,300
Oct 11, 202347.5248.6547.4248.6248.272,076,900
Oct 10, 202348.4248.6647.9648.2147.862,114,100
Oct 09, 202347.6948.6447.0748.4348.082,532,600
Oct 06, 202344.1945.8543.9445.5445.212,859,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...