Ovintiv Inc. (OVV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.92

-1.47

(-3.17%)

As of 12:07PM EST. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	46.46	46.78	44.64	44.92	44.92	1,879,973
03 Feb 2023	46.63	47.60	46.05	46.39	46.39	3,583,900
02 Feb 2023	47.71	48.04	46.03	46.86	46.86	3,480,100
01 Feb 2023	48.52	48.83	45.98	47.50	47.50	3,527,300
31 Jan 2023	48.77	49.93	48.37	49.23	49.23	2,622,900
30 Jan 2023	50.16	50.55	48.96	48.99	48.99	2,791,200
27 Jan 2023	51.74	52.47	51.10	51.32	51.32	1,709,200
26 Jan 2023	50.67	51.61	49.22	51.57	51.57	2,566,200
25 Jan 2023	49.88	50.01	48.51	50.00	50.00	2,675,000
24 Jan 2023	50.24	51.51	49.78	50.21	50.21	2,629,000
23 Jan 2023	50.37	51.55	50.29	51.35	51.35	3,015,000
20 Jan 2023	49.66	50.35	48.99	50.17	50.17	2,985,700
19 Jan 2023	47.63	49.50	47.42	49.41	49.41	3,091,200
18 Jan 2023	50.46	51.00	48.01	48.03	48.03	3,792,600
17 Jan 2023	50.54	51.11	49.67	49.99	49.99	3,115,600
13 Jan 2023	50.54	50.78	49.79	50.28	50.28	3,351,100
12 Jan 2023	49.50	51.47	49.36	50.87	50.87	3,783,300
11 Jan 2023	50.00	50.00	48.35	49.02	49.02	2,097,400
10 Jan 2023	50.15	50.57	48.24	49.00	49.00	4,304,700
09 Jan 2023	49.69	50.44	49.27	49.89	49.89	2,089,100
06 Jan 2023	47.95	48.77	47.62	48.09	48.09	2,176,500
05 Jan 2023	46.41	47.50	46.18	47.20	47.20	2,816,000
04 Jan 2023	46.06	47.53	45.81	46.71	46.71	4,768,400
03 Jan 2023	50.02	50.95	46.62	47.00	47.00	3,347,300
30 Dec 2022	50.10	50.96	49.88	50.71	50.71	1,812,700
29 Dec 2022	49.31	50.92	48.83	50.54	50.54	1,499,600
28 Dec 2022	52.28	52.37	48.74	49.56	49.56	2,416,800
27 Dec 2022	52.48	52.63	51.70	52.56	52.56	1,057,100
23 Dec 2022	50.69	51.96	50.24	51.96	51.96	2,046,800
22 Dec 2022	51.97	52.14	48.48	49.72	49.72	2,149,600
21 Dec 2022	50.58	52.19	50.06	52.15	52.15	2,244,100
20 Dec 2022	49.15	50.21	48.62	49.47	49.47	1,911,600
19 Dec 2022	50.68	51.05	49.00	49.30	49.30	2,246,700
16 Dec 2022	49.72	50.53	48.77	50.17	50.17	4,300,100
15 Dec 2022	49.41	51.27	49.40	51.24	51.24	2,617,600
14 Dec 2022	50.95	51.40	49.70	50.16	50.16	2,423,700
14 Dec 2022	0.25 Dividend
13 Dec 2022	50.96	51.63	49.56	50.91	50.66	3,444,600
12 Dec 2022	47.11	49.03	46.72	48.73	48.49	3,159,600
09 Dec 2022	48.29	49.10	46.65	46.71	46.48	2,505,300
08 Dec 2022	51.43	51.54	48.01	48.33	48.09	2,796,500
07 Dec 2022	50.66	51.47	49.56	50.00	49.75	2,708,200
06 Dec 2022	51.09	52.52	50.22	50.60	50.35	3,534,800
05 Dec 2022	56.54	56.98	50.77	51.51	51.26	5,769,600
02 Dec 2022	54.00	55.60	54.00	55.49	55.22	2,846,300
01 Dec 2022	56.14	57.13	54.36	54.51	54.24	3,144,200
30 Nov 2022	55.55	56.66	54.38	55.76	55.49	21,331,900
29 Nov 2022	54.82	56.09	53.69	54.22	53.95	3,391,800
28 Nov 2022	53.22	54.82	52.86	53.85	53.59	4,257,700
25 Nov 2022	55.48	55.91	54.84	55.14	54.87	998,000
23 Nov 2022	54.69	55.64	54.33	55.19	54.92	2,442,700
22 Nov 2022	54.47	55.98	54.29	55.82	55.55	2,576,900
21 Nov 2022	53.08	54.08	50.84	53.67	53.41	4,812,900
18 Nov 2022	52.40	54.63	51.17	54.46	54.19	4,354,100
17 Nov 2022	54.09	54.87	53.10	54.44	54.17	3,193,100
16 Nov 2022	57.40	57.76	55.11	55.20	54.93	2,979,200
15 Nov 2022	56.16	59.11	55.41	58.48	58.19	4,259,200
14 Nov 2022	57.12	57.56	55.69	55.69	55.42	3,272,900
11 Nov 2022	55.14	57.84	55.02	57.59	57.31	6,172,700
10 Nov 2022	51.90	54.38	51.12	53.85	53.59	3,875,900
09 Nov 2022	53.36	54.67	50.38	50.55	50.30	6,872,400
08 Nov 2022	54.96	55.54	53.89	55.18	54.91	4,517,700
07 Nov 2022	53.91	55.64	53.50	55.46	55.19	3,192,000
04 Nov 2022	53.35	54.50	52.11	53.41	53.15	3,487,400
03 Nov 2022	49.34	51.46	48.35	51.15	50.90	3,234,000
02 Nov 2022	51.40	51.85	49.73	49.85	49.61	3,165,400
01 Nov 2022	51.79	51.95	51.06	51.27	51.02	2,709,800
31 Oct 2022	49.53	51.44	49.14	50.65	50.40	3,018,200
28 Oct 2022	51.39	51.70	49.04	50.14	49.89	2,093,000
27 Oct 2022	53.27	53.53	50.64	51.05	50.80	4,313,500
26 Oct 2022	51.12	53.33	50.89	52.28	52.02	3,797,500
25 Oct 2022	49.66	51.45	49.04	50.94	50.69	3,984,800
24 Oct 2022	50.80	51.24	49.47	49.70	49.46	3,001,100
21 Oct 2022	49.84	51.09	48.63	51.00	50.75	4,074,600
20 Oct 2022	52.50	53.02	50.12	50.15	49.90	3,900,800
19 Oct 2022	50.22	52.04	49.83	51.69	51.44	3,634,700
18 Oct 2022	50.80	51.82	49.14	50.05	49.80	3,436,200
17 Oct 2022	50.79	51.50	49.45	50.37	50.12	3,044,100
14 Oct 2022	52.40	53.00	49.72	49.82	49.58	3,938,300
13 Oct 2022	50.35	53.86	50.35	53.15	52.89	4,092,100
12 Oct 2022	51.76	52.49	50.18	51.93	51.67	4,354,400
11 Oct 2022	52.21	53.70	51.52	52.45	52.19	3,056,700
10 Oct 2022	55.48	56.59	53.07	53.43	53.17	2,905,900
07 Oct 2022	55.60	56.70	54.71	55.57	55.30	4,894,000
06 Oct 2022	54.35	56.97	54.29	55.78	55.51	4,704,500
05 Oct 2022	52.54	55.07	51.84	54.78	54.51	4,566,300
04 Oct 2022	51.95	53.31	51.26	52.81	52.55	4,396,600
03 Oct 2022	48.51	50.84	48.31	50.24	49.99	5,224,600
30 Sept 2022	44.87	46.61	44.30	46.00	45.77	4,499,600
29 Sept 2022	44.11	45.58	43.37	45.52	45.30	3,333,100
28 Sept 2022	41.88	44.89	41.33	44.71	44.49	5,382,200
27 Sept 2022	41.16	41.91	40.28	41.36	41.16	3,657,400
26 Sept 2022	42.25	42.49	40.02	40.16	39.96	3,865,300
23 Sept 2022	44.10	44.39	41.62	42.62	42.41	6,280,900
22 Sept 2022	48.94	49.45	46.75	46.79	46.56	2,638,900
21 Sept 2022	50.44	50.98	47.95	47.97	47.73	2,125,900
20 Sept 2022	49.55	49.79	48.06	49.13	48.89	2,408,600
19 Sept 2022	47.68	50.02	47.54	49.74	49.50	2,302,000
16 Sept 2022	51.07	51.10	47.84	49.55	49.31	7,635,600
15 Sept 2022	52.31	52.77	51.17	51.32	51.07	2,838,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,112.09-24.39(-0.59%)

Dow33,842.29-83.72(-0.25%)

Nasdaq11,920.03-86.92(-0.72%)

BTC-USD22,994.50-95.56(-0.41%)

CMC Crypto 200528.46+3.33(+0.63%)

Ovintiv Inc. (OVV)

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,112.09
-24.39(-0.59%)

Dow
33,842.29
-83.72(-0.25%)

Nasdaq
11,920.03
-86.92(-0.72%)

BTC-USD
22,994.50
-95.56(-0.41%)

CMC Crypto 200
528.46
+3.33(+0.63%)