Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,367.60 +106.75 (+0.50%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 43.89 | 45.98 | 43.09 | 45.43 | 45.43 | 39,663,200 |
| 23 Jun 2022 | 46.72 | 47.03 | 41.95 | 42.90 | 42.90 | 8,273,800 |
| 22 Jun 2022 | 47.46 | 47.76 | 45.82 | 46.02 | 46.02 | 5,845,800 |
| 21 Jun 2022 | 48.03 | 50.62 | 47.78 | 50.53 | 50.53 | 6,168,000 |
| 17 Jun 2022 | 49.73 | 50.21 | 45.30 | 46.85 | 46.85 | 7,736,600 |
| 16 Jun 2022 | 52.46 | 53.37 | 50.10 | 50.40 | 50.40 | 4,818,000 |
| 15 Jun 2022 | 55.83 | 56.34 | 52.85 | 54.01 | 54.01 | 3,889,100 |
| 14 Jun 2022 | 58.25 | 58.81 | 54.36 | 55.85 | 55.85 | 5,475,500 |
| 14 Jun 2022 | 0.25 Dividend | |||||
| 13 Jun 2022 | 56.55 | 57.97 | 54.04 | 56.79 | 56.54 | 4,286,200 |
| 10 Jun 2022 | 59.00 | 61.11 | 58.11 | 59.14 | 58.88 | 2,397,900 |
| 09 Jun 2022 | 60.62 | 61.08 | 59.54 | 59.86 | 59.60 | 5,877,400 |
| 08 Jun 2022 | 62.39 | 63.30 | 61.01 | 61.41 | 61.14 | 4,049,500 |
| 07 Jun 2022 | 58.75 | 62.29 | 58.34 | 61.96 | 61.69 | 4,637,700 |
| 06 Jun 2022 | 58.00 | 59.29 | 56.82 | 59.07 | 58.81 | 4,011,700 |
| 03 Jun 2022 | 58.42 | 58.76 | 56.75 | 57.47 | 57.22 | 3,564,300 |
| 02 Jun 2022 | 57.34 | 59.11 | 56.80 | 58.31 | 58.05 | 5,236,000 |
| 01 Jun 2022 | 57.07 | 58.95 | 56.20 | 58.23 | 57.97 | 4,304,900 |
| 31 May 2022 | 58.06 | 58.75 | 55.65 | 55.99 | 55.74 | 8,157,400 |
| 27 May 2022 | 53.48 | 56.52 | 53.27 | 56.44 | 56.19 | 3,897,600 |
| 26 May 2022 | 51.88 | 54.35 | 51.65 | 53.76 | 53.52 | 4,760,300 |
| 25 May 2022 | 49.35 | 51.36 | 49.26 | 51.08 | 50.86 | 3,712,600 |
| 24 May 2022 | 49.11 | 49.93 | 48.07 | 48.92 | 48.70 | 4,225,200 |
| 23 May 2022 | 47.90 | 50.31 | 47.41 | 49.83 | 49.61 | 2,849,400 |
| 20 May 2022 | 46.66 | 47.88 | 45.96 | 47.20 | 46.99 | 4,153,900 |
| 19 May 2022 | 44.50 | 47.54 | 44.28 | 46.33 | 46.13 | 5,078,600 |
| 18 May 2022 | 47.68 | 47.68 | 44.73 | 45.32 | 45.12 | 3,610,200 |
| 17 May 2022 | 45.12 | 47.48 | 44.52 | 47.14 | 46.93 | 5,135,500 |
| 16 May 2022 | 45.16 | 46.46 | 44.02 | 44.25 | 44.06 | 5,956,800 |
| 13 May 2022 | 43.68 | 45.49 | 43.42 | 45.15 | 44.95 | 6,409,300 |
| 12 May 2022 | 42.85 | 43.45 | 41.01 | 42.40 | 42.21 | 5,875,500 |
| 11 May 2022 | 44.74 | 47.32 | 42.78 | 43.18 | 42.99 | 7,614,500 |
| 10 May 2022 | 43.80 | 47.29 | 42.04 | 43.94 | 43.75 | 14,258,800 |
| 09 May 2022 | 53.78 | 53.78 | 46.42 | 47.31 | 47.10 | 8,231,900 |
| 06 May 2022 | 56.13 | 56.38 | 53.56 | 55.62 | 55.38 | 5,036,400 |
| 05 May 2022 | 57.38 | 57.60 | 53.30 | 55.13 | 54.89 | 4,616,700 |
| 04 May 2022 | 56.12 | 56.85 | 53.45 | 56.72 | 56.47 | 4,419,500 |
| 03 May 2022 | 50.98 | 55.29 | 50.81 | 55.19 | 54.95 | 5,306,200 |
| 02 May 2022 | 50.26 | 51.95 | 49.42 | 50.95 | 50.73 | 3,121,500 |
| 29 Apr 2022 | 52.32 | 53.96 | 50.84 | 51.19 | 50.96 | 3,361,700 |
| 28 Apr 2022 | 50.20 | 52.58 | 48.58 | 52.27 | 52.04 | 4,169,800 |
| 27 Apr 2022 | 49.83 | 50.45 | 48.18 | 49.91 | 49.69 | 4,572,400 |
| 26 Apr 2022 | 49.67 | 50.74 | 48.70 | 49.73 | 49.51 | 4,615,400 |
| 25 Apr 2022 | 48.16 | 49.77 | 46.06 | 49.29 | 49.07 | 5,726,900 |
| 22 Apr 2022 | 53.31 | 53.78 | 49.50 | 50.30 | 50.08 | 4,805,600 |
| 21 Apr 2022 | 56.60 | 57.21 | 53.37 | 53.58 | 53.34 | 3,992,200 |
| 20 Apr 2022 | 54.67 | 56.72 | 54.43 | 56.03 | 55.78 | 3,800,500 |
| 19 Apr 2022 | 53.50 | 54.68 | 52.94 | 53.76 | 53.52 | 3,676,800 |
| 18 Apr 2022 | 53.84 | 54.53 | 52.75 | 54.27 | 54.03 | 4,347,400 |
| 14 Apr 2022 | 52.79 | 53.89 | 52.34 | 53.18 | 52.95 | 3,342,200 |
| 13 Apr 2022 | 52.46 | 53.33 | 51.66 | 52.98 | 52.75 | 3,499,500 |
| 12 Apr 2022 | 51.04 | 52.83 | 50.92 | 51.41 | 51.18 | 4,167,700 |
| 11 Apr 2022 | 51.71 | 51.87 | 49.75 | 49.76 | 49.54 | 3,840,800 |
| 08 Apr 2022 | 51.85 | 53.26 | 51.05 | 52.63 | 52.40 | 4,502,900 |
| 07 Apr 2022 | 51.48 | 52.31 | 49.87 | 51.54 | 51.31 | 3,301,900 |
| 06 Apr 2022 | 52.42 | 52.69 | 50.11 | 50.50 | 50.28 | 3,699,900 |
| 05 Apr 2022 | 55.01 | 55.51 | 51.64 | 51.66 | 51.43 | 3,816,900 |
| 04 Apr 2022 | 56.02 | 56.31 | 53.75 | 54.47 | 54.23 | 5,714,600 |
| 01 Apr 2022 | 53.94 | 55.50 | 53.72 | 55.24 | 55.00 | 2,464,600 |
| 31 Mar 2022 | 53.85 | 55.55 | 53.65 | 54.07 | 53.83 | 3,847,200 |
| 30 Mar 2022 | 54.35 | 55.09 | 53.80 | 54.52 | 54.28 | 3,345,600 |
| 29 Mar 2022 | 52.12 | 53.57 | 51.26 | 53.38 | 53.15 | 4,837,400 |
| 28 Mar 2022 | 53.38 | 54.13 | 52.40 | 53.84 | 53.60 | 7,098,900 |
| 25 Mar 2022 | 52.05 | 55.45 | 51.97 | 55.13 | 54.89 | 3,970,600 |
| 24 Mar 2022 | 52.43 | 53.52 | 51.91 | 52.55 | 52.32 | 3,759,200 |
| 23 Mar 2022 | 51.33 | 53.00 | 51.23 | 52.50 | 52.27 | 4,457,300 |
| 22 Mar 2022 | 50.66 | 50.82 | 49.26 | 50.42 | 50.20 | 2,771,500 |
| 21 Mar 2022 | 49.10 | 50.84 | 48.49 | 50.74 | 50.52 | 5,406,700 |
| 18 Mar 2022 | 47.56 | 48.50 | 47.29 | 47.98 | 47.77 | 7,143,200 |
| 17 Mar 2022 | 45.17 | 47.58 | 44.79 | 47.42 | 47.21 | 5,014,500 |
| 16 Mar 2022 | 43.23 | 44.11 | 42.55 | 43.75 | 43.56 | 4,436,500 |
| 15 Mar 2022 | 41.86 | 43.91 | 41.69 | 43.12 | 42.93 | 3,460,100 |
| 14 Mar 2022 | 45.17 | 45.17 | 42.19 | 43.84 | 43.65 | 3,528,700 |
| 14 Mar 2022 | 0.2 Dividend | |||||
| 11 Mar 2022 | 46.67 | 47.74 | 45.84 | 45.93 | 45.53 | 3,537,600 |
| 10 Mar 2022 | 46.28 | 47.61 | 45.09 | 47.60 | 47.18 | 5,210,600 |
| 09 Mar 2022 | 44.48 | 47.45 | 43.62 | 46.16 | 45.76 | 5,628,200 |
| 08 Mar 2022 | 49.25 | 50.01 | 45.46 | 47.17 | 46.76 | 5,289,800 |
| 07 Mar 2022 | 49.34 | 50.87 | 47.02 | 48.74 | 48.31 | 6,908,900 |
| 04 Mar 2022 | 46.58 | 48.82 | 46.45 | 48.65 | 48.22 | 4,995,700 |
| 03 Mar 2022 | 46.68 | 47.42 | 45.93 | 46.43 | 46.02 | 7,482,700 |
| 02 Mar 2022 | 48.10 | 49.10 | 47.14 | 47.40 | 46.99 | 4,360,600 |
| 01 Mar 2022 | 46.06 | 47.90 | 46.05 | 47.13 | 46.72 | 4,773,300 |
| 28 Feb 2022 | 41.66 | 45.86 | 41.66 | 45.85 | 45.45 | 6,019,900 |
| 25 Feb 2022 | 39.85 | 41.60 | 38.92 | 41.41 | 41.05 | 8,026,600 |
| 24 Feb 2022 | 40.86 | 41.22 | 38.19 | 39.69 | 39.34 | 6,955,300 |
| 23 Feb 2022 | 39.74 | 40.73 | 39.63 | 39.99 | 39.64 | 4,199,400 |
| 22 Feb 2022 | 41.97 | 42.26 | 38.55 | 39.17 | 38.83 | 4,833,400 |
| 18 Feb 2022 | 40.25 | 41.71 | 40.25 | 40.50 | 40.15 | 2,541,500 |
| 17 Feb 2022 | 41.29 | 42.52 | 41.02 | 41.27 | 40.91 | 3,482,900 |
| 16 Feb 2022 | 41.15 | 42.61 | 40.71 | 41.06 | 40.70 | 3,014,600 |
| 15 Feb 2022 | 40.35 | 40.96 | 39.68 | 40.48 | 40.13 | 2,280,600 |
| 14 Feb 2022 | 42.74 | 42.99 | 40.85 | 41.67 | 41.31 | 2,690,800 |
| 11 Feb 2022 | 41.32 | 43.10 | 41.03 | 42.58 | 42.21 | 3,933,000 |
| 10 Feb 2022 | 40.06 | 42.67 | 40.06 | 41.13 | 40.77 | 4,402,500 |
| 09 Feb 2022 | 38.64 | 40.53 | 38.64 | 40.52 | 40.17 | 2,125,000 |
| 08 Feb 2022 | 40.23 | 40.34 | 38.77 | 38.96 | 38.62 | 2,919,600 |
| 07 Feb 2022 | 40.89 | 41.16 | 40.04 | 40.43 | 40.08 | 2,623,300 |
| 04 Feb 2022 | 41.35 | 43.02 | 40.77 | 41.06 | 40.70 | 4,070,900 |
| 03 Feb 2022 | 40.29 | 41.69 | 39.78 | 40.82 | 40.46 | 3,157,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
