Singapore markets close in 4 hours 59 minutes

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.10+2.71 (+5.60%)
At close: 04:00PM EDT
51.50 +0.40 (+0.78%)
After hours: 07:59PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202249.7851.7849.6451.1051.103,243,900
10 Aug 202247.7648.3946.4148.3948.393,871,900
09 Aug 202247.9549.0646.4747.4547.454,909,200
08 Aug 202247.4448.3046.7547.4247.423,278,900
05 Aug 202244.7048.5944.5247.8247.823,592,900
04 Aug 202246.4947.2044.7945.6345.635,675,700
03 Aug 202249.1249.1945.9646.9446.943,156,200
02 Aug 202248.9749.1847.7948.6248.622,543,400
01 Aug 202249.5649.6847.8248.9748.973,953,300
29 Jul 202250.0051.2249.2751.0951.093,025,500
28 Jul 202249.6650.2047.7648.8448.842,196,700
27 Jul 202246.6149.0246.5848.7048.702,798,700
26 Jul 202248.4448.8645.4146.1346.132,944,300
25 Jul 202245.0347.6844.5147.4747.473,611,700
22 Jul 202245.6846.6944.2144.4844.482,233,100
21 Jul 202244.6045.5343.8845.5045.502,203,100
20 Jul 202244.6746.7044.5946.5846.582,510,200
19 Jul 202243.6245.6543.3145.5545.553,065,100
18 Jul 202242.5244.2142.5243.4443.443,193,700
15 Jul 202240.8041.2639.6941.2041.202,598,300
14 Jul 202238.8539.9637.2739.8539.855,435,300
13 Jul 202239.9542.0039.8640.9140.912,992,700
12 Jul 202240.2541.3439.4040.2740.273,772,700
11 Jul 202242.2842.9341.5642.1842.182,569,800
08 Jul 202243.7044.0141.4743.0843.083,575,600
07 Jul 202240.4843.7540.4843.1543.155,877,200
06 Jul 202239.1140.6537.4239.1439.1410,471,200
05 Jul 202242.4742.8238.8539.9639.967,420,900
01 Jul 202244.6945.0942.1543.5043.504,914,600
30 Jun 202244.5745.6643.4944.1944.194,995,000
29 Jun 202249.4750.0445.4045.6845.685,022,000
28 Jun 202249.5050.0347.8348.6748.676,413,400
27 Jun 202246.4247.6745.4447.2847.286,077,800
24 Jun 202243.8945.9843.0945.4345.4339,663,200
23 Jun 202246.7247.0341.9542.9042.908,273,800
22 Jun 202247.4647.7645.8246.0246.025,845,800
21 Jun 202248.0350.6247.7850.5350.536,168,000
17 Jun 202249.7350.2145.3046.8546.857,737,300
16 Jun 202252.4653.3750.1050.4050.404,818,000
15 Jun 202255.8356.3452.8554.0154.013,889,100
14 Jun 202258.2558.8154.3655.8555.855,475,500
14 Jun 20220.25 Dividend
13 Jun 202256.5557.9754.0456.7956.544,286,200
10 Jun 202259.0061.1158.1159.1458.882,397,900
09 Jun 202260.6261.0859.5459.8659.605,877,400
08 Jun 202262.3963.3061.0161.4161.144,049,500
07 Jun 202258.7562.2958.3461.9661.694,637,700
06 Jun 202258.0059.2956.8259.0758.814,011,700
03 Jun 202258.4258.7656.7557.4757.223,565,300
02 Jun 202257.3459.1156.8058.3158.055,236,000
01 Jun 202257.0758.9556.2058.2357.974,304,900
31 May 202258.0658.7555.6555.9955.748,157,400
27 May 202253.4856.5253.2756.4456.193,897,600
26 May 202251.8854.3551.6553.7653.524,760,300
25 May 202249.3551.3649.2651.0850.863,712,600
24 May 202249.1149.9348.0748.9248.704,225,200
23 May 202247.9050.3147.4149.8349.612,849,400
20 May 202246.6647.8845.9647.2046.994,153,900
19 May 202244.5047.5444.2846.3346.135,078,600
18 May 202247.6847.6844.7345.3245.123,610,200
17 May 202245.1247.4844.5247.1446.935,135,500
16 May 202245.1646.4644.0244.2544.065,956,800
13 May 202243.6845.4943.4245.1544.956,409,300
12 May 202242.8543.4541.0142.4042.215,875,500
11 May 202244.7447.3242.7843.1842.997,614,500
10 May 202243.8047.2942.0443.9443.7514,258,800
09 May 202253.7853.7846.4247.3147.108,231,900
06 May 202256.1356.3853.5655.6255.385,036,400
05 May 202257.3857.6053.3055.1354.894,616,700
04 May 202256.1256.8553.4556.7256.474,419,500
03 May 202250.9855.2950.8155.1954.955,306,200
02 May 202250.2651.9549.4250.9550.733,121,500
29 Apr 202252.3253.9650.8451.1950.963,361,700
28 Apr 202250.2052.5848.5852.2752.044,169,800
27 Apr 202249.8350.4548.1849.9149.694,572,400
26 Apr 202249.6750.7448.7049.7349.514,615,400
25 Apr 202248.1649.7746.0649.2949.075,726,900
22 Apr 202253.3153.7849.5050.3050.084,805,600
21 Apr 202256.6057.2153.3753.5853.343,992,200
20 Apr 202254.6756.7254.4356.0355.783,800,500
19 Apr 202253.5054.6852.9453.7653.523,676,800
18 Apr 202253.8454.5352.7554.2754.034,347,400
14 Apr 202252.7953.8952.3453.1852.953,342,200
13 Apr 202252.4653.3351.6652.9852.753,499,500
12 Apr 202251.0452.8350.9251.4151.184,167,700
11 Apr 202251.7151.8749.7549.7649.543,840,800
08 Apr 202251.8553.2651.0552.6352.404,502,900
07 Apr 202251.4852.3149.8751.5451.313,301,900
06 Apr 202252.4252.6950.1150.5050.283,699,900
05 Apr 202255.0155.5151.6451.6651.433,816,900
04 Apr 202256.0256.3153.7554.4754.235,714,600
01 Apr 202253.9455.5053.7255.2455.002,464,600
31 Mar 202253.8555.5553.6554.0753.833,847,200
30 Mar 202254.3555.0953.8054.5254.283,345,600
29 Mar 202252.1253.5751.2653.3853.154,837,400
28 Mar 202253.3854.1352.4053.8453.607,098,900
25 Mar 202252.0555.4551.9755.1354.893,970,600
24 Mar 202252.4353.5251.9152.5552.323,759,200
23 Mar 202251.3353.0051.2352.5052.274,457,300
22 Mar 202250.6650.8249.2650.4250.202,771,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...