Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,117.39
+38.53(+0.48%)
Bitcoin USD
64,348.11
+375.90(+0.59%)
CMC Crypto 200
1,387.44
-9.10(-0.65%)

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

53.14

+0.24

(+0.45%)

At close: 04:00PM EDT

53.07

-0.07

(-0.13%)

Pre-market:

08:05AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	53.07	53.45	52.31	53.14	53.14	1,573,400
24 Apr 2024	52.46	53.07	52.36	52.90	52.90	2,115,800
23 Apr 2024	51.89	52.90	51.45	52.77	52.77	1,636,200
22 Apr 2024	51.80	52.63	51.22	52.18	52.18	2,049,700
19 Apr 2024	51.44	52.52	51.31	51.98	51.98	1,842,800
18 Apr 2024	52.00	52.39	51.24	51.53	51.53	1,958,200
17 Apr 2024	52.26	52.70	51.27	51.75	51.75	2,636,300
16 Apr 2024	52.13	52.52	51.16	52.29	52.29	3,247,500
15 Apr 2024	54.13	54.23	52.15	52.57	52.57	3,767,900
12 Apr 2024	55.22	55.77	53.58	53.74	53.74	3,575,500
11 Apr 2024	55.51	55.61	54.16	54.86	54.86	2,721,500
10 Apr 2024	55.44	55.95	54.97	55.52	55.52	3,208,100
09 Apr 2024	55.64	55.66	54.58	55.56	55.56	2,808,400
08 Apr 2024	55.43	55.53	54.73	55.35	55.35	1,663,800
05 Apr 2024	54.72	55.52	54.44	55.27	55.27	2,162,500
04 Apr 2024	54.41	54.62	54.06	54.48	54.48	2,273,300
03 Apr 2024	52.56	54.12	52.49	54.12	54.12	2,910,800
02 Apr 2024	52.34	52.51	51.70	52.51	52.51	3,768,400
01 Apr 2024	52.11	52.39	51.61	52.10	52.10	3,485,400
28 Mar 2024	51.84	52.06	51.62	51.90	51.90	3,305,200
27 Mar 2024	51.00	51.54	50.92	51.36	51.36	2,990,400
26 Mar 2024	51.76	51.92	51.18	51.20	51.20	3,054,800
25 Mar 2024	51.01	51.90	51.01	51.72	51.72	4,017,100
22 Mar 2024	51.55	51.69	50.85	50.95	50.95	2,846,800
21 Mar 2024	51.43	52.09	51.33	51.50	51.50	3,253,300
20 Mar 2024	50.67	51.74	50.51	51.47	51.47	3,636,100
19 Mar 2024	50.54	51.21	50.47	51.03	51.03	4,037,500
18 Mar 2024	50.80	50.83	50.20	50.60	50.60	3,083,900
15 Mar 2024	50.62	51.13	50.17	50.46	50.46	14,056,600
14 Mar 2024	51.55	51.72	50.76	50.87	50.87	3,872,100
14 Mar 2024	0.3 Dividend
13 Mar 2024	51.14	51.91	51.09	51.73	51.43	3,125,500
12 Mar 2024	50.72	50.90	50.19	50.88	50.58	3,274,400
11 Mar 2024	49.26	50.78	48.99	50.62	50.33	3,136,400
08 Mar 2024	49.30	49.90	49.29	49.46	49.17	4,450,400
07 Mar 2024	49.56	49.86	49.19	49.20	48.91	6,122,500
06 Mar 2024	49.45	50.09	49.20	49.49	49.20	3,053,300
05 Mar 2024	48.76	49.30	48.55	48.75	48.47	2,819,000
04 Mar 2024	50.00	50.29	48.80	48.88	48.60	4,320,900
01 Mar 2024	49.65	50.72	49.46	50.40	50.11	3,695,700
29 Feb 2024	48.21	49.53	47.64	49.41	49.12	4,836,100
28 Feb 2024	46.23	48.23	45.55	47.85	47.57	5,716,800
27 Feb 2024	46.18	46.65	45.89	46.06	45.79	3,736,500
26 Feb 2024	45.83	46.24	45.45	45.97	45.70	2,602,100
23 Feb 2024	45.53	46.13	45.23	45.97	45.70	1,953,600
22 Feb 2024	45.91	46.76	45.85	46.26	45.99	2,582,100
21 Feb 2024	44.68	46.32	44.42	46.31	46.04	2,708,400
20 Feb 2024	44.74	45.03	44.13	44.34	44.08	2,118,000
16 Feb 2024	44.31	45.11	44.08	44.83	44.57	2,470,800
15 Feb 2024	42.56	44.58	42.40	44.13	43.87	4,461,900
14 Feb 2024	42.45	43.07	42.04	42.40	42.15	2,191,600
13 Feb 2024	42.32	42.70	41.84	42.08	41.84	2,422,100
12 Feb 2024	41.67	42.90	41.44	42.59	42.34	3,105,900
09 Feb 2024	41.82	42.02	41.34	41.56	41.32	2,698,900
08 Feb 2024	41.66	42.10	41.43	41.80	41.56	3,069,700
07 Feb 2024	41.68	41.93	41.20	41.75	41.51	1,929,800
06 Feb 2024	41.16	42.24	41.09	41.63	41.39	2,513,200
05 Feb 2024	41.22	41.35	40.55	41.14	40.90	2,484,000
02 Feb 2024	42.04	42.05	41.18	41.52	41.28	2,105,100
01 Feb 2024	42.81	43.27	41.85	42.11	41.87	2,840,200
31 Jan 2024	43.52	43.52	42.41	42.42	42.17	2,205,900
30 Jan 2024	42.53	43.67	42.32	43.52	43.27	2,324,200
29 Jan 2024	42.65	43.05	42.04	42.97	42.72	1,608,000
26 Jan 2024	42.94	43.15	42.17	42.86	42.61	1,422,200
25 Jan 2024	42.61	42.91	41.83	42.88	42.63	2,023,500
24 Jan 2024	42.20	42.64	41.93	42.20	41.96	2,628,500
23 Jan 2024	41.29	42.01	41.15	41.75	41.51	2,102,900
22 Jan 2024	40.71	41.50	40.55	41.29	41.05	2,659,800
19 Jan 2024	40.25	40.91	40.01	40.91	40.67	2,566,700
18 Jan 2024	40.20	40.38	39.68	40.30	40.07	2,524,200
17 Jan 2024	39.75	40.68	39.72	40.27	40.04	2,428,100
16 Jan 2024	41.10	41.33	40.35	40.50	40.27	2,597,800
12 Jan 2024	42.10	42.25	41.26	41.58	41.34	2,637,000
11 Jan 2024	41.65	41.69	40.98	41.13	40.89	2,508,600
10 Jan 2024	41.92	41.99	41.04	41.34	41.10	2,621,400
09 Jan 2024	42.53	42.59	41.61	41.93	41.69	2,644,300
08 Jan 2024	42.42	42.72	41.47	42.47	42.22	3,955,800
05 Jan 2024	43.74	43.74	42.84	43.67	43.42	4,582,200
04 Jan 2024	44.40	44.51	43.03	43.16	42.91	6,157,900
03 Jan 2024	44.00	44.84	43.72	44.56	44.30	2,869,200
02 Jan 2024	44.31	44.76	43.89	44.15	43.89	1,983,300
29 Dec 2023	44.36	44.61	43.84	43.92	43.67	1,441,900
28 Dec 2023	44.63	44.86	44.27	44.28	44.02	1,677,900
27 Dec 2023	45.16	45.29	44.85	45.00	44.74	1,519,700
26 Dec 2023	44.25	45.41	44.13	45.23	44.97	1,585,700
22 Dec 2023	43.97	44.37	43.71	43.82	43.57	1,742,600
21 Dec 2023	43.36	43.79	43.23	43.65	43.40	3,443,400
20 Dec 2023	44.30	44.62	43.27	43.33	43.08	2,104,200
19 Dec 2023	43.52	44.17	43.25	44.14	43.88	2,295,100
18 Dec 2023	44.36	44.76	43.59	43.76	43.51	2,285,000
15 Dec 2023	43.38	43.57	42.57	43.26	43.01	7,140,900
14 Dec 2023	42.60	43.71	42.57	43.58	43.33	3,575,900
14 Dec 2023	0.3 Dividend
13 Dec 2023	40.93	41.91	40.61	41.88	41.34	2,705,500
12 Dec 2023	40.88	41.25	40.37	40.83	40.30	2,148,800
11 Dec 2023	41.55	42.02	41.30	41.73	41.19	1,768,200
08 Dec 2023	41.58	41.82	41.34	41.63	41.09	2,462,100
07 Dec 2023	41.60	41.82	40.78	41.22	40.69	3,367,500
06 Dec 2023	42.45	42.65	41.18	41.31	40.78	4,145,000
05 Dec 2023	43.68	43.85	42.30	42.41	41.86	3,956,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,117.39+38.53(+0.48%)

Bitcoin USD64,348.11+375.90(+0.59%)

CMC Crypto 2001,387.44-9.10(-0.65%)

Ovintiv Inc. (OVV)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,117.39
+38.53(+0.48%)

Bitcoin USD
64,348.11
+375.90(+0.59%)

CMC Crypto 200
1,387.44
-9.10(-0.65%)