Singapore markets open in 1 hour 23 minutes

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.78-0.46 (-0.97%)
At close: 04:00PM EDT
46.78 0.00 (0.00%)
After hours: 06:22PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202446.9247.1246.3446.7846.782,273,792
19 Jul 202447.5447.7346.9147.2447.242,053,400
18 Jul 202448.5748.8147.7047.8047.801,692,500
17 Jul 202448.5949.5748.4348.4748.473,250,700
16 Jul 202448.5448.7948.1748.4648.461,763,400
15 Jul 202448.7049.3448.3748.8948.893,291,800
12 Jul 202448.9049.0548.1048.2448.242,148,100
11 Jul 202447.4548.4647.2448.1648.162,628,500
10 Jul 202446.2047.3646.2047.3447.342,039,600
09 Jul 202446.2547.1146.1046.4746.471,279,600
08 Jul 202446.3046.8046.1046.7246.721,758,800
05 Jul 202447.8747.9346.4246.5246.523,700,900
03 Jul 202447.0048.2946.9647.8147.811,560,700
02 Jul 202447.4147.7446.6046.8946.892,043,900
01 Jul 202447.3547.5346.4346.9446.942,580,500
28 Jun 202447.1547.5946.6146.8746.877,576,300
27 Jun 202446.2746.6246.0546.5746.572,682,900
26 Jun 202446.6346.6345.2145.9745.973,382,900
25 Jun 202447.0047.0046.1646.6746.672,634,100
24 Jun 202446.3247.3846.2447.2147.213,653,000
21 Jun 202446.7546.8045.7046.0546.0510,000,000
20 Jun 202445.9846.9545.7246.6146.612,965,400
18 Jun 202445.8546.4345.6845.9445.948,299,700
17 Jun 202445.8645.8945.3645.6345.636,121,400
14 Jun 202446.6446.6545.5645.8145.812,893,200
14 Jun 20240.3 Dividend
13 Jun 202448.3548.3546.4246.8346.532,619,100
12 Jun 202449.1249.4948.1148.3748.062,609,500
11 Jun 202448.2648.7647.6148.6048.292,122,500
10 Jun 202447.7648.8147.3848.5248.212,181,900
07 Jun 202448.0448.2547.6147.6347.322,204,300
06 Jun 202447.5648.3947.5548.3748.062,413,400
05 Jun 202447.6348.0247.4447.6247.312,729,400
04 Jun 202447.7047.8247.0647.5147.212,331,700
03 Jun 202451.4551.5948.2348.3848.073,688,000
31 May 202450.5351.7250.4551.6751.344,001,400
30 May 202449.1150.3449.0450.3250.003,349,600
29 May 202449.3049.6848.7349.1348.823,753,800
28 May 202448.6149.4448.4749.2048.882,202,400
24 May 202448.5748.7748.0748.2947.982,219,100
23 May 202449.1149.4948.1548.2847.971,676,100
22 May 202449.0949.1948.4048.7248.412,007,500
21 May 202449.4550.1149.2849.4549.132,135,300
20 May 202450.0050.1549.5449.8149.491,825,000
17 May 202449.5650.1749.2549.7949.473,055,800
16 May 202450.1750.3349.2649.3048.982,491,600
15 May 202449.9650.5549.3549.9849.662,721,200
14 May 202449.8650.2149.3549.7849.463,053,800
13 May 202450.2450.5049.7449.7949.472,001,900
10 May 202451.1951.3249.8549.9449.622,806,400
09 May 202451.2251.6450.6150.9050.573,220,900
08 May 202451.1051.7649.8250.9150.586,413,800
07 May 202452.2752.9052.2752.5152.172,864,500
06 May 202451.8252.8551.8252.4152.072,490,200
03 May 202451.2051.6450.5851.5451.212,782,200
02 May 202451.2551.6650.8751.0750.742,210,300
01 May 202451.0751.2949.9750.7350.412,401,500
30 Apr 202453.1453.1651.2751.3250.992,508,000
29 Apr 202453.0553.5752.9053.5153.171,316,900
26 Apr 202453.0153.4752.7153.2652.921,139,300
25 Apr 202453.0753.4552.3153.1452.801,573,400
24 Apr 202452.4653.0752.3652.9052.562,115,800
23 Apr 202451.8952.9051.4552.7752.431,636,200
22 Apr 202451.8052.6351.2252.1851.852,049,700
19 Apr 202451.4452.5251.3151.9851.651,842,800
18 Apr 202452.0052.3951.2451.5351.201,958,200
17 Apr 202452.2652.7051.2751.7551.422,636,300
16 Apr 202452.1352.5251.1652.2951.963,247,500
15 Apr 202454.1354.2352.1552.5752.233,767,900
12 Apr 202455.2255.7753.5853.7453.403,575,500
11 Apr 202455.5155.6154.1654.8654.512,721,500
10 Apr 202455.4455.9554.9755.5255.163,208,100
09 Apr 202455.6455.6654.5855.5655.202,808,400
08 Apr 202455.4355.5354.7355.3555.001,663,800
05 Apr 202454.7255.5254.4455.2754.922,162,500
04 Apr 202454.4154.6254.0654.4854.132,273,300
03 Apr 202452.5654.1252.4954.1253.772,910,800
02 Apr 202452.3452.5151.7052.5152.173,768,400
01 Apr 202452.1152.3951.6152.1051.773,485,400
28 Mar 202451.8452.0651.6251.9051.573,305,200
27 Mar 202451.0051.5450.9251.3651.032,990,400
26 Mar 202451.7651.9251.1851.2050.873,054,800
25 Mar 202451.0151.9051.0151.7251.394,017,100
22 Mar 202451.5551.6950.8550.9550.622,846,800
21 Mar 202451.4352.0951.3351.5051.173,253,300
20 Mar 202450.6751.7450.5151.4751.143,636,100
19 Mar 202450.5451.2150.4751.0350.704,037,500
18 Mar 202450.8050.8350.2050.6050.283,083,900
15 Mar 202450.6251.1350.1750.4650.1414,056,600
14 Mar 202451.5551.7250.7650.8750.543,872,100
14 Mar 20240.3 Dividend
13 Mar 202451.1451.9151.0951.7351.103,125,500
12 Mar 202450.7250.9050.1950.8850.263,274,400
11 Mar 202449.2650.7848.9950.6250.003,136,400
08 Mar 202449.3049.9049.2949.4648.864,450,400
07 Mar 202449.5649.8649.1949.2048.606,122,500
06 Mar 202449.4550.0949.2049.4948.893,053,300
05 Mar 202448.7649.3048.5548.7548.162,819,000
04 Mar 202450.0050.2948.8048.8848.294,320,900
01 Mar 202449.6550.7249.4650.4049.793,695,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...