Canada markets closed

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.20+0.87 (+1.88%)
At close: 04:00PM EDT
47.20 0.00 (0.00%)
After hours: 07:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202246.6647.8845.9647.2047.204,153,900
May 19, 202244.5047.5444.2846.3346.335,078,600
May 18, 202247.6847.6844.7345.3245.323,610,200
May 17, 202245.1247.4844.5247.1447.145,135,500
May 16, 202245.1646.4644.0244.2544.255,956,800
May 13, 202243.6845.4943.4245.1545.156,409,300
May 12, 202242.8543.4541.0142.4042.405,875,500
May 11, 202244.7447.3242.7843.1843.187,614,500
May 10, 202243.8047.2942.0443.9443.9414,258,800
May 09, 202253.7853.7846.4247.3147.318,231,900
May 06, 202256.1356.3853.5655.6255.625,036,000
May 05, 202257.3857.6053.3055.1355.134,616,700
May 04, 202256.1256.8553.4556.7256.724,419,500
May 03, 202250.9855.2950.8155.1955.195,306,200
May 02, 202250.2651.9549.4250.9550.953,121,500
Apr 29, 202252.3253.9650.8451.1951.193,361,700
Apr 28, 202250.2052.5848.5852.2752.274,169,800
Apr 27, 202249.8350.4548.1849.9149.914,572,400
Apr 26, 202249.6750.7448.7049.7349.734,615,400
Apr 25, 202248.1649.7746.0649.2949.295,726,900
Apr 22, 202253.3153.7849.5050.3050.304,805,600
Apr 21, 202256.6057.2153.3753.5853.583,992,200
Apr 20, 202254.6756.7254.4356.0356.033,800,500
Apr 19, 202253.5054.6852.9453.7653.763,676,800
Apr 18, 202253.8454.5352.7554.2754.274,347,400
Apr 14, 202252.7953.8952.3453.1853.183,342,200
Apr 13, 202252.4653.3351.6652.9852.983,499,500
Apr 12, 202251.0452.8350.9251.4151.414,167,700
Apr 11, 202251.7151.8749.7549.7649.763,840,800
Apr 08, 202251.8553.2651.0552.6352.634,502,900
Apr 07, 202251.4852.3149.8751.5451.543,301,900
Apr 06, 202252.4252.6950.1150.5050.503,699,900
Apr 05, 202255.0155.5151.6451.6651.663,816,900
Apr 04, 202256.0256.3153.7554.4754.475,714,600
Apr 01, 202253.9455.5053.7255.2455.242,464,600
Mar 31, 202253.8555.5553.6554.0754.073,847,200
Mar 30, 202254.3555.0953.8054.5254.523,345,600
Mar 29, 202252.1253.5751.2653.3853.384,837,400
Mar 28, 202253.3854.1352.4053.8453.847,098,900
Mar 25, 202252.0555.4551.9755.1355.133,970,600
Mar 24, 202252.4353.5251.9152.5552.553,759,200
Mar 23, 202251.3353.0051.2352.5052.504,457,300
Mar 22, 202250.6650.8249.2650.4250.422,771,500
Mar 21, 202249.1050.8448.4950.7450.745,406,700
Mar 18, 202247.5648.5047.2947.9847.987,143,200
Mar 17, 202245.1747.5844.7947.4247.425,014,500
Mar 16, 202243.2344.1142.5543.7543.754,436,500
Mar 15, 202241.8643.9141.6943.1243.123,460,100
Mar 14, 202245.1745.1742.1943.8443.843,528,700
Mar 14, 20220.2 Dividend
Mar 11, 202246.6747.7445.8445.9345.733,537,600
Mar 10, 202246.2847.6145.0947.6047.395,210,600
Mar 09, 202244.4847.4543.6246.1645.965,628,200
Mar 08, 202249.2550.0145.4647.1746.965,289,800
Mar 07, 202249.3450.8747.0248.7448.536,908,900
Mar 04, 202246.5848.8246.4548.6548.444,995,700
Mar 03, 202246.6847.4245.9346.4346.237,482,700
Mar 02, 202248.1049.1047.1447.4047.194,360,600
Mar 01, 202246.0647.9046.0547.1346.924,773,300
Feb 28, 202241.6645.8641.6645.8545.656,019,900
Feb 25, 202239.8541.6038.9241.4141.238,026,600
Feb 24, 202240.8641.2238.1939.6939.526,955,300
Feb 23, 202239.7440.7339.6339.9939.824,199,400
Feb 22, 202241.9742.2638.5539.1739.004,833,400
Feb 18, 202240.2541.7140.2540.5040.322,541,500
Feb 17, 202241.2942.5241.0241.2741.093,482,900
Feb 16, 202241.1542.6140.7141.0640.883,014,600
Feb 15, 202240.3540.9639.6840.4840.302,280,600
Feb 14, 202242.7442.9940.8541.6741.492,690,800
Feb 11, 202241.3243.1041.0342.5842.393,933,000
Feb 10, 202240.0642.6740.0641.1340.954,402,500
Feb 09, 202238.6440.5338.6440.5240.342,125,000
Feb 08, 202240.2340.3438.7738.9638.792,919,600
Feb 07, 202240.8941.1640.0440.4340.252,623,300
Feb 04, 202241.3543.0240.7741.0640.884,070,900
Feb 03, 202240.2941.6939.7840.8240.643,157,200
Feb 02, 202240.4840.9639.6940.6640.482,600,900
Feb 01, 202238.4340.9438.1740.7840.603,739,600
Jan 31, 202238.2939.0037.3838.8038.632,780,300
Jan 28, 202238.1138.5936.8838.2338.062,736,200
Jan 27, 202239.4039.8736.9237.8537.693,132,800
Jan 26, 202239.7840.4037.7538.3338.163,988,300
Jan 25, 202236.9439.2135.9238.9038.732,970,500
Jan 24, 202235.3037.8234.4137.5037.344,071,900
Jan 21, 202237.3037.7835.4336.6936.534,523,600
Jan 20, 202238.6640.0737.8837.8837.723,139,500
Jan 19, 202239.6239.9338.1539.2439.074,482,800
Jan 18, 202240.4941.3138.6539.3139.146,669,900
Jan 14, 202238.6841.3438.5641.3341.153,858,800
Jan 13, 202239.6740.0938.4138.7338.563,372,900
Jan 12, 202239.9240.1438.7939.3439.172,826,100
Jan 11, 202238.7939.5837.6939.3739.203,623,200
Jan 10, 202237.7338.2137.1738.1337.962,908,500
Jan 07, 202238.4438.6537.3937.8137.652,177,500
Jan 06, 202238.6838.8636.9938.0437.873,277,800
Jan 05, 202238.0138.5836.8837.0136.853,694,800
Jan 04, 202235.3537.4935.1937.4637.303,290,400
Jan 03, 202233.6535.3233.5935.1134.962,491,300
Dec 31, 202133.3033.8233.0733.7033.552,000,400
Dec 30, 202133.8034.5033.2733.3633.211,635,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...