Singapore markets open in 5 hours 8 minutes

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.90-0.19 (-0.44%)
As of 02:52PM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202344.3044.4343.4943.9043.901,724,660
28 Nov 202344.4544.6644.0144.0944.092,504,400
27 Nov 202344.5744.9043.7944.2844.282,625,800
24 Nov 202344.6445.3444.5545.0845.081,453,100
22 Nov 202343.6044.7843.0244.6644.663,877,900
21 Nov 202344.3544.8544.0644.6744.675,157,900
20 Nov 202345.4945.6244.8744.9044.901,918,100
17 Nov 202344.4745.1244.3045.0045.002,253,400
16 Nov 202344.7444.8743.0543.8543.852,476,900
15 Nov 202344.8645.8144.8445.4145.413,719,400
14 Nov 202344.9845.3944.6244.9044.904,006,400
13 Nov 202344.6045.3144.3144.7144.711,572,500
10 Nov 202344.4944.8744.0944.5944.591,750,800
09 Nov 202344.8045.7143.9443.9843.982,863,700
08 Nov 202344.3845.5144.1144.9244.924,742,300
07 Nov 202346.5046.5045.0945.6145.613,929,300
06 Nov 202348.8749.1647.3247.4047.402,246,400
03 Nov 202349.0249.7048.4248.8148.812,262,300
02 Nov 202347.5449.1247.3849.1149.113,980,000
01 Nov 202348.1548.5047.3047.6447.642,414,800
31 Oct 202347.5948.2447.0848.0048.002,472,400
30 Oct 202347.7748.4946.8647.5147.512,117,200
27 Oct 202348.1348.4047.2147.8047.802,625,900
26 Oct 202348.0648.3147.1548.1248.122,311,100
25 Oct 202348.4949.0147.9348.7348.731,899,400
24 Oct 202349.2449.2548.5048.5648.561,806,500
23 Oct 202349.2349.4948.7049.1049.102,198,500
20 Oct 202350.7451.1749.7249.9049.902,264,300
19 Oct 202350.8951.6050.2150.8750.872,732,400
18 Oct 202351.4951.5050.6751.2851.282,027,200
17 Oct 202350.4251.5050.2651.1751.172,331,400
16 Oct 202350.2650.8749.4650.6450.642,049,000
13 Oct 202349.5950.3649.0849.8449.843,346,800
12 Oct 202349.0649.2748.0548.5248.523,062,300
11 Oct 202347.5248.6547.4248.6248.622,076,900
10 Oct 202348.4248.6647.9648.2148.212,114,100
09 Oct 202347.6948.6447.0748.4348.432,532,600
06 Oct 202344.1945.8543.9445.5445.542,859,400
05 Oct 202343.2544.4743.1143.8943.892,285,900
04 Oct 202345.0945.1243.3343.8543.853,852,900
03 Oct 202345.5045.8544.8045.8145.812,263,000
02 Oct 202347.7247.9045.3645.7845.782,821,000
29 Sept 202349.0149.2447.5047.5747.573,237,800
28 Sept 202348.7749.3048.5249.2049.202,373,000
27 Sept 202347.9449.2547.5648.9148.913,049,200
26 Sept 202345.7547.0045.7546.5546.552,404,100
25 Sept 202345.1146.4744.9546.4746.471,917,700
22 Sept 202345.6846.1845.0745.2045.204,289,500
21 Sept 202346.1946.3544.8945.1945.192,290,500
20 Sept 202346.5347.2646.0046.0846.082,772,700
19 Sept 202347.9948.1046.8847.1247.122,580,000
18 Sept 202348.1248.2346.9247.2647.262,363,600
15 Sept 202347.8547.9946.9747.3247.327,047,900
14 Sept 202348.5748.7947.8748.1848.183,061,900
14 Sept 20230.3 Dividend
13 Sept 202348.4748.6347.3248.0447.745,220,900
12 Sept 202346.2448.3146.1748.3148.0110,265,500
11 Sept 202345.7446.4745.3445.6545.369,055,900
08 Sept 202347.2247.6946.9647.3247.022,398,300
07 Sept 202346.9047.6346.4646.6846.392,533,200
06 Sept 202347.2548.0546.5447.1246.832,405,700
05 Sept 202348.2248.6947.2347.3947.093,172,700
01 Sept 202347.4248.7147.4248.2847.982,954,700
31 Aug 202347.6547.7446.9546.9646.673,708,700
30 Aug 202347.4747.8747.2247.3447.042,149,100
29 Aug 202346.7747.4046.3347.2546.951,292,200
28 Aug 202347.0447.6246.5346.7946.501,817,900
25 Aug 202346.7446.8945.6546.6646.371,985,100
24 Aug 202346.5546.9346.1546.2645.972,477,300
23 Aug 202347.0847.2146.6046.9846.692,513,500
22 Aug 202348.3148.6847.6147.6447.341,525,200
21 Aug 202348.6248.8447.6148.1947.892,031,100
18 Aug 202347.3548.5747.0948.2847.981,802,700
17 Aug 202348.1948.7747.6247.9947.691,643,900
16 Aug 202347.7348.2747.0547.3647.062,014,400
15 Aug 202347.3447.7847.0547.4947.191,833,800
14 Aug 202348.2448.3947.6048.0247.722,109,900
11 Aug 202347.9048.9847.8448.6348.332,086,500
10 Aug 202348.7849.3447.8448.1347.832,420,900
09 Aug 202349.3349.8148.7448.9648.652,744,900
08 Aug 202347.4948.8846.9648.7348.432,980,100
07 Aug 202348.1748.7747.7748.6048.301,778,100
04 Aug 202348.4048.8947.7147.9147.613,871,400
03 Aug 202346.9648.9646.5748.3148.013,476,100
02 Aug 202346.3646.9645.6446.6646.373,658,300
01 Aug 202345.2947.0145.1646.8646.574,942,400
31 Jul 202345.5046.2344.8246.0945.803,572,800
28 Jul 202344.5045.5043.1945.1244.845,374,300
27 Jul 202343.5543.9542.7842.9242.653,136,800
26 Jul 202341.7743.2841.7643.1042.832,372,900
25 Jul 202342.2043.0642.1042.5742.301,799,000
24 Jul 202342.3042.9742.1842.2541.992,283,300
21 Jul 202342.3042.3541.5042.2041.943,010,900
20 Jul 202341.8242.0641.2142.0341.773,703,900
19 Jul 202341.0641.7840.7841.4641.202,883,600
18 Jul 202339.3041.2439.2440.8640.604,254,100
17 Jul 202337.9239.6637.9239.3239.073,313,400
14 Jul 202339.4039.4638.1938.2538.013,065,100
13 Jul 202339.1340.3839.1039.8039.553,038,600
12 Jul 202339.9940.5039.0039.1338.894,567,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...