Singapore markets open in 7 hours 53 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202346.4646.7844.6444.9244.921,879,973
03 Feb 202346.6347.6046.0546.3946.393,583,900
02 Feb 202347.7148.0446.0346.8646.863,480,100
01 Feb 202348.5248.8345.9847.5047.503,527,300
31 Jan 202348.7749.9348.3749.2349.232,622,900
30 Jan 202350.1650.5548.9648.9948.992,791,200
27 Jan 202351.7452.4751.1051.3251.321,709,200
26 Jan 202350.6751.6149.2251.5751.572,566,200
25 Jan 202349.8850.0148.5150.0050.002,675,000
24 Jan 202350.2451.5149.7850.2150.212,629,000
23 Jan 202350.3751.5550.2951.3551.353,015,000
20 Jan 202349.6650.3548.9950.1750.172,985,700
19 Jan 202347.6349.5047.4249.4149.413,091,200
18 Jan 202350.4651.0048.0148.0348.033,792,600
17 Jan 202350.5451.1149.6749.9949.993,115,600
13 Jan 202350.5450.7849.7950.2850.283,351,100
12 Jan 202349.5051.4749.3650.8750.873,783,300
11 Jan 202350.0050.0048.3549.0249.022,097,400
10 Jan 202350.1550.5748.2449.0049.004,304,700
09 Jan 202349.6950.4449.2749.8949.892,089,100
06 Jan 202347.9548.7747.6248.0948.092,176,500
05 Jan 202346.4147.5046.1847.2047.202,816,000
04 Jan 202346.0647.5345.8146.7146.714,768,400
03 Jan 202350.0250.9546.6247.0047.003,347,300
30 Dec 202250.1050.9649.8850.7150.711,812,700
29 Dec 202249.3150.9248.8350.5450.541,499,600
28 Dec 202252.2852.3748.7449.5649.562,416,800
27 Dec 202252.4852.6351.7052.5652.561,057,100
23 Dec 202250.6951.9650.2451.9651.962,046,800
22 Dec 202251.9752.1448.4849.7249.722,149,600
21 Dec 202250.5852.1950.0652.1552.152,244,100
20 Dec 202249.1550.2148.6249.4749.471,911,600
19 Dec 202250.6851.0549.0049.3049.302,246,700
16 Dec 202249.7250.5348.7750.1750.174,300,100
15 Dec 202249.4151.2749.4051.2451.242,617,600
14 Dec 202250.9551.4049.7050.1650.162,423,700
14 Dec 20220.25 Dividend
13 Dec 202250.9651.6349.5650.9150.663,444,600
12 Dec 202247.1149.0346.7248.7348.493,159,600
09 Dec 202248.2949.1046.6546.7146.482,505,300
08 Dec 202251.4351.5448.0148.3348.092,796,500
07 Dec 202250.6651.4749.5650.0049.752,708,200
06 Dec 202251.0952.5250.2250.6050.353,534,800
05 Dec 202256.5456.9850.7751.5151.265,769,600
02 Dec 202254.0055.6054.0055.4955.222,846,300
01 Dec 202256.1457.1354.3654.5154.243,144,200
30 Nov 202255.5556.6654.3855.7655.4921,331,900
29 Nov 202254.8256.0953.6954.2253.953,391,800
28 Nov 202253.2254.8252.8653.8553.594,257,700
25 Nov 202255.4855.9154.8455.1454.87998,000
23 Nov 202254.6955.6454.3355.1954.922,442,700
22 Nov 202254.4755.9854.2955.8255.552,576,900
21 Nov 202253.0854.0850.8453.6753.414,812,900
18 Nov 202252.4054.6351.1754.4654.194,354,100
17 Nov 202254.0954.8753.1054.4454.173,193,100
16 Nov 202257.4057.7655.1155.2054.932,979,200
15 Nov 202256.1659.1155.4158.4858.194,259,200
14 Nov 202257.1257.5655.6955.6955.423,272,900
11 Nov 202255.1457.8455.0257.5957.316,172,700
10 Nov 202251.9054.3851.1253.8553.593,875,900
09 Nov 202253.3654.6750.3850.5550.306,872,400
08 Nov 202254.9655.5453.8955.1854.914,517,700
07 Nov 202253.9155.6453.5055.4655.193,192,000
04 Nov 202253.3554.5052.1153.4153.153,487,400
03 Nov 202249.3451.4648.3551.1550.903,234,000
02 Nov 202251.4051.8549.7349.8549.613,165,400
01 Nov 202251.7951.9551.0651.2751.022,709,800
31 Oct 202249.5351.4449.1450.6550.403,018,200
28 Oct 202251.3951.7049.0450.1449.892,093,000
27 Oct 202253.2753.5350.6451.0550.804,313,500
26 Oct 202251.1253.3350.8952.2852.023,797,500
25 Oct 202249.6651.4549.0450.9450.693,984,800
24 Oct 202250.8051.2449.4749.7049.463,001,100
21 Oct 202249.8451.0948.6351.0050.754,074,600
20 Oct 202252.5053.0250.1250.1549.903,900,800
19 Oct 202250.2252.0449.8351.6951.443,634,700
18 Oct 202250.8051.8249.1450.0549.803,436,200
17 Oct 202250.7951.5049.4550.3750.123,044,100
14 Oct 202252.4053.0049.7249.8249.583,938,300
13 Oct 202250.3553.8650.3553.1552.894,092,100
12 Oct 202251.7652.4950.1851.9351.674,354,400
11 Oct 202252.2153.7051.5252.4552.193,056,700
10 Oct 202255.4856.5953.0753.4353.172,905,900
07 Oct 202255.6056.7054.7155.5755.304,894,000
06 Oct 202254.3556.9754.2955.7855.514,704,500
05 Oct 202252.5455.0751.8454.7854.514,566,300
04 Oct 202251.9553.3151.2652.8152.554,396,600
03 Oct 202248.5150.8448.3150.2449.995,224,600
30 Sept 202244.8746.6144.3046.0045.774,499,600
29 Sept 202244.1145.5843.3745.5245.303,333,100
28 Sept 202241.8844.8941.3344.7144.495,382,200
27 Sept 202241.1641.9140.2841.3641.163,657,400
26 Sept 202242.2542.4940.0240.1639.963,865,300
23 Sept 202244.1044.3941.6242.6242.416,280,900
22 Sept 202248.9449.4546.7546.7946.562,638,900
21 Sept 202250.4450.9847.9547.9747.732,125,900
20 Sept 202249.5549.7948.0649.1348.892,408,600
19 Sept 202247.6850.0247.5449.7449.502,302,000
16 Sept 202251.0751.1047.8449.5549.317,635,600
15 Sept 202252.3152.7751.1751.3251.072,838,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...