Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,559.03 +4.14 (+0.09%) Dow
35,486.54 +69.56 (+0.20%) Nasdaq
14,288.61 +6.86 (+0.05%) Bitcoin USD
37,852.61 -327.91 (-0.86%) CMC Crypto 200
782.26 -3.24 (-0.41%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2023 | 44.30 | 44.43 | 43.49 | 43.90 | 43.90 | 1,724,660 |
| 28 Nov 2023 | 44.45 | 44.66 | 44.01 | 44.09 | 44.09 | 2,504,400 |
| 27 Nov 2023 | 44.57 | 44.90 | 43.79 | 44.28 | 44.28 | 2,625,800 |
| 24 Nov 2023 | 44.64 | 45.34 | 44.55 | 45.08 | 45.08 | 1,453,100 |
| 22 Nov 2023 | 43.60 | 44.78 | 43.02 | 44.66 | 44.66 | 3,877,900 |
| 21 Nov 2023 | 44.35 | 44.85 | 44.06 | 44.67 | 44.67 | 5,157,900 |
| 20 Nov 2023 | 45.49 | 45.62 | 44.87 | 44.90 | 44.90 | 1,918,100 |
| 17 Nov 2023 | 44.47 | 45.12 | 44.30 | 45.00 | 45.00 | 2,253,400 |
| 16 Nov 2023 | 44.74 | 44.87 | 43.05 | 43.85 | 43.85 | 2,476,900 |
| 15 Nov 2023 | 44.86 | 45.81 | 44.84 | 45.41 | 45.41 | 3,719,400 |
| 14 Nov 2023 | 44.98 | 45.39 | 44.62 | 44.90 | 44.90 | 4,006,400 |
| 13 Nov 2023 | 44.60 | 45.31 | 44.31 | 44.71 | 44.71 | 1,572,500 |
| 10 Nov 2023 | 44.49 | 44.87 | 44.09 | 44.59 | 44.59 | 1,750,800 |
| 09 Nov 2023 | 44.80 | 45.71 | 43.94 | 43.98 | 43.98 | 2,863,700 |
| 08 Nov 2023 | 44.38 | 45.51 | 44.11 | 44.92 | 44.92 | 4,742,300 |
| 07 Nov 2023 | 46.50 | 46.50 | 45.09 | 45.61 | 45.61 | 3,929,300 |
| 06 Nov 2023 | 48.87 | 49.16 | 47.32 | 47.40 | 47.40 | 2,246,400 |
| 03 Nov 2023 | 49.02 | 49.70 | 48.42 | 48.81 | 48.81 | 2,262,300 |
| 02 Nov 2023 | 47.54 | 49.12 | 47.38 | 49.11 | 49.11 | 3,980,000 |
| 01 Nov 2023 | 48.15 | 48.50 | 47.30 | 47.64 | 47.64 | 2,414,800 |
| 31 Oct 2023 | 47.59 | 48.24 | 47.08 | 48.00 | 48.00 | 2,472,400 |
| 30 Oct 2023 | 47.77 | 48.49 | 46.86 | 47.51 | 47.51 | 2,117,200 |
| 27 Oct 2023 | 48.13 | 48.40 | 47.21 | 47.80 | 47.80 | 2,625,900 |
| 26 Oct 2023 | 48.06 | 48.31 | 47.15 | 48.12 | 48.12 | 2,311,100 |
| 25 Oct 2023 | 48.49 | 49.01 | 47.93 | 48.73 | 48.73 | 1,899,400 |
| 24 Oct 2023 | 49.24 | 49.25 | 48.50 | 48.56 | 48.56 | 1,806,500 |
| 23 Oct 2023 | 49.23 | 49.49 | 48.70 | 49.10 | 49.10 | 2,198,500 |
| 20 Oct 2023 | 50.74 | 51.17 | 49.72 | 49.90 | 49.90 | 2,264,300 |
| 19 Oct 2023 | 50.89 | 51.60 | 50.21 | 50.87 | 50.87 | 2,732,400 |
| 18 Oct 2023 | 51.49 | 51.50 | 50.67 | 51.28 | 51.28 | 2,027,200 |
| 17 Oct 2023 | 50.42 | 51.50 | 50.26 | 51.17 | 51.17 | 2,331,400 |
| 16 Oct 2023 | 50.26 | 50.87 | 49.46 | 50.64 | 50.64 | 2,049,000 |
| 13 Oct 2023 | 49.59 | 50.36 | 49.08 | 49.84 | 49.84 | 3,346,800 |
| 12 Oct 2023 | 49.06 | 49.27 | 48.05 | 48.52 | 48.52 | 3,062,300 |
| 11 Oct 2023 | 47.52 | 48.65 | 47.42 | 48.62 | 48.62 | 2,076,900 |
| 10 Oct 2023 | 48.42 | 48.66 | 47.96 | 48.21 | 48.21 | 2,114,100 |
| 09 Oct 2023 | 47.69 | 48.64 | 47.07 | 48.43 | 48.43 | 2,532,600 |
| 06 Oct 2023 | 44.19 | 45.85 | 43.94 | 45.54 | 45.54 | 2,859,400 |
| 05 Oct 2023 | 43.25 | 44.47 | 43.11 | 43.89 | 43.89 | 2,285,900 |
| 04 Oct 2023 | 45.09 | 45.12 | 43.33 | 43.85 | 43.85 | 3,852,900 |
| 03 Oct 2023 | 45.50 | 45.85 | 44.80 | 45.81 | 45.81 | 2,263,000 |
| 02 Oct 2023 | 47.72 | 47.90 | 45.36 | 45.78 | 45.78 | 2,821,000 |
| 29 Sept 2023 | 49.01 | 49.24 | 47.50 | 47.57 | 47.57 | 3,237,800 |
| 28 Sept 2023 | 48.77 | 49.30 | 48.52 | 49.20 | 49.20 | 2,373,000 |
| 27 Sept 2023 | 47.94 | 49.25 | 47.56 | 48.91 | 48.91 | 3,049,200 |
| 26 Sept 2023 | 45.75 | 47.00 | 45.75 | 46.55 | 46.55 | 2,404,100 |
| 25 Sept 2023 | 45.11 | 46.47 | 44.95 | 46.47 | 46.47 | 1,917,700 |
| 22 Sept 2023 | 45.68 | 46.18 | 45.07 | 45.20 | 45.20 | 4,289,500 |
| 21 Sept 2023 | 46.19 | 46.35 | 44.89 | 45.19 | 45.19 | 2,290,500 |
| 20 Sept 2023 | 46.53 | 47.26 | 46.00 | 46.08 | 46.08 | 2,772,700 |
| 19 Sept 2023 | 47.99 | 48.10 | 46.88 | 47.12 | 47.12 | 2,580,000 |
| 18 Sept 2023 | 48.12 | 48.23 | 46.92 | 47.26 | 47.26 | 2,363,600 |
| 15 Sept 2023 | 47.85 | 47.99 | 46.97 | 47.32 | 47.32 | 7,047,900 |
| 14 Sept 2023 | 48.57 | 48.79 | 47.87 | 48.18 | 48.18 | 3,061,900 |
| 14 Sept 2023 | 0.3 Dividend | |||||
| 13 Sept 2023 | 48.47 | 48.63 | 47.32 | 48.04 | 47.74 | 5,220,900 |
| 12 Sept 2023 | 46.24 | 48.31 | 46.17 | 48.31 | 48.01 | 10,265,500 |
| 11 Sept 2023 | 45.74 | 46.47 | 45.34 | 45.65 | 45.36 | 9,055,900 |
| 08 Sept 2023 | 47.22 | 47.69 | 46.96 | 47.32 | 47.02 | 2,398,300 |
| 07 Sept 2023 | 46.90 | 47.63 | 46.46 | 46.68 | 46.39 | 2,533,200 |
| 06 Sept 2023 | 47.25 | 48.05 | 46.54 | 47.12 | 46.83 | 2,405,700 |
| 05 Sept 2023 | 48.22 | 48.69 | 47.23 | 47.39 | 47.09 | 3,172,700 |
| 01 Sept 2023 | 47.42 | 48.71 | 47.42 | 48.28 | 47.98 | 2,954,700 |
| 31 Aug 2023 | 47.65 | 47.74 | 46.95 | 46.96 | 46.67 | 3,708,700 |
| 30 Aug 2023 | 47.47 | 47.87 | 47.22 | 47.34 | 47.04 | 2,149,100 |
| 29 Aug 2023 | 46.77 | 47.40 | 46.33 | 47.25 | 46.95 | 1,292,200 |
| 28 Aug 2023 | 47.04 | 47.62 | 46.53 | 46.79 | 46.50 | 1,817,900 |
| 25 Aug 2023 | 46.74 | 46.89 | 45.65 | 46.66 | 46.37 | 1,985,100 |
| 24 Aug 2023 | 46.55 | 46.93 | 46.15 | 46.26 | 45.97 | 2,477,300 |
| 23 Aug 2023 | 47.08 | 47.21 | 46.60 | 46.98 | 46.69 | 2,513,500 |
| 22 Aug 2023 | 48.31 | 48.68 | 47.61 | 47.64 | 47.34 | 1,525,200 |
| 21 Aug 2023 | 48.62 | 48.84 | 47.61 | 48.19 | 47.89 | 2,031,100 |
| 18 Aug 2023 | 47.35 | 48.57 | 47.09 | 48.28 | 47.98 | 1,802,700 |
| 17 Aug 2023 | 48.19 | 48.77 | 47.62 | 47.99 | 47.69 | 1,643,900 |
| 16 Aug 2023 | 47.73 | 48.27 | 47.05 | 47.36 | 47.06 | 2,014,400 |
| 15 Aug 2023 | 47.34 | 47.78 | 47.05 | 47.49 | 47.19 | 1,833,800 |
| 14 Aug 2023 | 48.24 | 48.39 | 47.60 | 48.02 | 47.72 | 2,109,900 |
| 11 Aug 2023 | 47.90 | 48.98 | 47.84 | 48.63 | 48.33 | 2,086,500 |
| 10 Aug 2023 | 48.78 | 49.34 | 47.84 | 48.13 | 47.83 | 2,420,900 |
| 09 Aug 2023 | 49.33 | 49.81 | 48.74 | 48.96 | 48.65 | 2,744,900 |
| 08 Aug 2023 | 47.49 | 48.88 | 46.96 | 48.73 | 48.43 | 2,980,100 |
| 07 Aug 2023 | 48.17 | 48.77 | 47.77 | 48.60 | 48.30 | 1,778,100 |
| 04 Aug 2023 | 48.40 | 48.89 | 47.71 | 47.91 | 47.61 | 3,871,400 |
| 03 Aug 2023 | 46.96 | 48.96 | 46.57 | 48.31 | 48.01 | 3,476,100 |
| 02 Aug 2023 | 46.36 | 46.96 | 45.64 | 46.66 | 46.37 | 3,658,300 |
| 01 Aug 2023 | 45.29 | 47.01 | 45.16 | 46.86 | 46.57 | 4,942,400 |
| 31 Jul 2023 | 45.50 | 46.23 | 44.82 | 46.09 | 45.80 | 3,572,800 |
| 28 Jul 2023 | 44.50 | 45.50 | 43.19 | 45.12 | 44.84 | 5,374,300 |
| 27 Jul 2023 | 43.55 | 43.95 | 42.78 | 42.92 | 42.65 | 3,136,800 |
| 26 Jul 2023 | 41.77 | 43.28 | 41.76 | 43.10 | 42.83 | 2,372,900 |
| 25 Jul 2023 | 42.20 | 43.06 | 42.10 | 42.57 | 42.30 | 1,799,000 |
| 24 Jul 2023 | 42.30 | 42.97 | 42.18 | 42.25 | 41.99 | 2,283,300 |
| 21 Jul 2023 | 42.30 | 42.35 | 41.50 | 42.20 | 41.94 | 3,010,900 |
| 20 Jul 2023 | 41.82 | 42.06 | 41.21 | 42.03 | 41.77 | 3,703,900 |
| 19 Jul 2023 | 41.06 | 41.78 | 40.78 | 41.46 | 41.20 | 2,883,600 |
| 18 Jul 2023 | 39.30 | 41.24 | 39.24 | 40.86 | 40.60 | 4,254,100 |
| 17 Jul 2023 | 37.92 | 39.66 | 37.92 | 39.32 | 39.07 | 3,313,400 |
| 14 Jul 2023 | 39.40 | 39.46 | 38.19 | 38.25 | 38.01 | 3,065,100 |
| 13 Jul 2023 | 39.13 | 40.38 | 39.10 | 39.80 | 39.55 | 3,038,600 |
| 12 Jul 2023 | 39.99 | 40.50 | 39.00 | 39.13 | 38.89 | 4,567,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.