Singapore markets open in 4 hours 35 minutes

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.55-0.78 (-2.03%)
As of 03:24PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202239.4039.8736.9537.5537.552,495,001
26 Jan 202239.7840.4037.7538.3338.333,988,300
25 Jan 202236.9439.2135.9238.9038.902,970,500
24 Jan 202235.3037.8234.4137.5037.504,071,900
21 Jan 202237.3037.7835.4336.6936.694,522,900
20 Jan 202238.6640.0737.8837.8837.883,139,500
19 Jan 202239.6239.9338.1539.2439.244,482,800
18 Jan 202240.4941.3138.6539.3139.316,669,900
14 Jan 202238.6841.3438.5641.3341.333,858,500
13 Jan 202239.6740.0938.4138.7338.733,372,900
12 Jan 202239.9240.1438.7939.3439.342,826,100
11 Jan 202238.7939.5837.6939.3739.373,623,200
10 Jan 202237.7338.2137.1738.1338.132,908,500
07 Jan 202238.4438.6537.3937.8137.812,177,500
06 Jan 202238.6838.8636.9938.0438.043,277,800
05 Jan 202238.0138.5836.8837.0137.013,694,800
04 Jan 202235.3537.4935.1937.4637.463,290,400
03 Jan 202233.6535.3233.5935.1135.112,491,300
31 Dec 202133.3033.8233.0733.7033.702,000,400
30 Dec 202133.8034.5033.2733.3633.361,635,200
29 Dec 202133.6034.3533.3633.6633.661,783,500
28 Dec 202134.1934.4433.5333.8133.811,676,000
27 Dec 202132.2934.0031.9734.0034.001,776,600
23 Dec 202132.7332.9432.3732.4532.452,443,000
22 Dec 202131.8233.0331.4032.4732.472,847,100
21 Dec 202131.6131.9831.2031.9731.973,378,300
20 Dec 202130.3731.0729.5230.9930.992,768,500
17 Dec 202131.5032.0230.9731.6131.615,034,600
16 Dec 202132.6233.5531.9532.0932.092,051,000
15 Dec 202131.9132.4230.5232.0232.023,464,200
14 Dec 202132.2432.9431.9132.1332.133,204,200
14 Dec 20210.14 Dividend
13 Dec 202133.8734.0732.7132.7532.612,598,000
10 Dec 202134.8734.9733.4134.6434.491,823,200
09 Dec 202134.5034.8534.1634.2034.051,639,500
08 Dec 202135.6235.7234.8535.1034.953,697,700
07 Dec 202134.3935.8934.2235.1635.013,326,700
06 Dec 202133.5933.9532.6733.3233.182,894,100
03 Dec 202135.1135.1332.4632.6832.543,784,300
02 Dec 202132.5834.2831.8533.9233.773,661,900
01 Dec 202136.1536.1532.7032.7232.584,044,100
30 Nov 202134.5335.8233.8934.7634.613,412,700
29 Nov 202136.3136.5434.7335.8335.683,106,600
26 Nov 202135.2135.4633.4534.1634.014,593,400
24 Nov 202136.5438.6636.5438.6438.473,395,100
23 Nov 202135.9236.9935.9236.9436.783,148,200
22 Nov 202134.6435.9734.5335.2735.122,885,400
19 Nov 202134.3135.2034.2034.5134.363,603,200
18 Nov 202134.4236.3334.3735.9035.752,476,700
17 Nov 202135.4236.5034.1034.3334.182,861,700
16 Nov 202136.1136.2635.1735.8335.681,695,700
15 Nov 202135.7436.3434.8935.9135.762,390,000
12 Nov 202136.4336.6435.7535.8935.741,908,900
11 Nov 202135.1737.0335.1136.7436.584,690,600
10 Nov 202136.2236.3734.5135.0334.882,441,400
09 Nov 202136.9937.3435.3836.3836.223,167,700
08 Nov 202137.2038.5737.2037.3137.152,736,000
05 Nov 202136.5437.4836.0037.0336.872,853,700
04 Nov 202137.5938.0735.1435.7435.593,231,500
03 Nov 202136.4037.3135.7036.6736.516,110,400
02 Nov 202138.1238.3737.5137.9237.763,871,500
01 Nov 202138.1638.7538.0038.3238.162,511,900
29 Oct 202138.2638.4436.6137.5237.362,115,600
28 Oct 202137.8038.3237.3738.2738.111,658,700
27 Oct 202138.8639.3337.7837.8237.661,972,500
26 Oct 202139.5040.1539.1239.4639.291,859,400
25 Oct 202139.7940.5438.5339.1338.963,445,400
22 Oct 202138.6939.1237.5939.0938.922,987,000
21 Oct 202139.5839.7538.3838.3938.232,311,700
20 Oct 202138.7539.9838.5439.8439.671,992,600
19 Oct 202139.5139.9438.9439.2739.101,931,200
18 Oct 202139.8440.6539.2439.4339.263,042,100
15 Oct 202140.2640.5539.2439.2439.073,547,100
14 Oct 202139.4340.1239.2239.4739.303,208,800
13 Oct 202137.4938.7337.0238.5138.352,943,800
12 Oct 202137.9238.8137.6938.0037.843,049,800
11 Oct 202139.3439.7037.8838.0537.892,723,600
08 Oct 202137.9338.8637.7138.4138.253,558,400
07 Oct 202135.5937.5035.4337.4537.293,713,700
06 Oct 202135.4835.9834.1535.7035.554,918,600
05 Oct 202135.6236.6635.0836.1335.985,639,600
04 Oct 202133.5035.0432.9835.0434.898,025,800
01 Oct 202132.7933.4732.5433.1232.985,092,300
30 Sep 202133.6633.6632.3432.8832.744,899,700
29 Sep 202133.2033.7832.5233.4533.313,907,000
28 Sep 202133.3233.7432.8532.9432.803,270,100
27 Sep 202131.8333.3231.8033.0232.884,426,600
24 Sep 202130.3531.5830.1131.1731.042,831,700
23 Sep 202130.0830.9329.8630.7530.622,701,400
22 Sep 202128.7629.9428.7329.5929.462,787,200
21 Sep 202128.8128.8927.5228.0527.931,531,700
20 Sep 202128.5428.8927.7028.1828.062,326,100
17 Sep 202129.4429.9829.1529.3729.244,990,700
16 Sep 202129.7129.8929.0629.6129.482,272,700
15 Sep 202129.3030.3329.3029.9029.773,360,600
14 Sep 202130.0630.2328.4028.6528.532,666,200
14 Sep 20210.14 Dividend
13 Sep 202129.0030.3028.9929.8729.604,498,300
10 Sep 202128.9729.7228.2828.3428.094,128,400
09 Sep 202127.8028.2227.4227.8027.553,046,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...