Ovintiv Inc. (DE) (NY:OVV)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	60.76	61.53	57.79	59.36	4,952,434	-1.29(-2.13%)
Mar 30, 2026	61.68	62.37	60.30	60.65	4,611,576	-1.43(-2.30%)
Mar 27, 2026	61.79	62.60	61.20	62.08	3,912,782	+0.82(+1.34%)
Mar 26, 2026	60.50	61.94	60.45	61.26	3,128,498	+1.12(+1.86%)
Mar 25, 2026	58.09	60.15	57.64	60.14	3,652,389	+1.17(+1.98%)
Mar 24, 2026	57.83	59.44	57.65	58.97	4,013,633	+2.03(+3.57%)
Mar 23, 2026	55.74	57.71	55.56	56.94	5,136,755	-0.03(-0.05%)
Mar 20, 2026	57.44	58.00	56.71	56.97	17,590,242	-0.01(-0.02%)
Mar 19, 2026	56.38	57.65	56.18	56.98	4,172,339	+0.95(+1.70%)
Mar 18, 2026	55.85	56.38	55.23	56.03	5,020,132	+0.59(+1.06%)
Mar 17, 2026	55.24	56.18	54.98	55.44	3,533,117	+0.60(+1.09%)
Mar 16, 2026	54.83	55.69	54.17	54.84	3,451,711	-0.49(-0.89%)
Mar 13, 2026	54.42	55.48	54.14	55.33	3,767,528	+0.40(+0.73%)
Mar 12, 2026	55.15	55.85	54.81	54.93	4,861,838	-0.13(-0.24%)
Mar 11, 2026	52.91	55.14	52.91	55.06	4,931,685	+2.16(+4.08%)
Mar 10, 2026	52.90	54.29	52.47	52.90	6,613,511	-0.82(-1.53%)
Mar 09, 2026	52.66	54.40	52.66	53.72	9,719,896	+1.47(+2.81%)
Mar 06, 2026	53.00	53.31	51.83	52.25	4,820,286	-0.38(-0.72%)
Mar 05, 2026	52.16	53.15	52.03	52.63	4,384,037	+0.91(+1.76%)
Mar 04, 2026	51.07	51.85	50.44	51.72	4,222,488	-0.07(-0.14%)
Mar 03, 2026	52.80	53.21	50.90	51.79	5,065,605	-0.37(-0.71%)
Mar 02, 2026	52.39	52.39	50.70	52.16	6,153,516	+1.57(+3.10%)
Feb 27, 2026	49.99	50.76	49.07	50.59	3,863,334	+1.15(+2.33%)
Feb 26, 2026	48.49	50.19	47.95	49.44	5,880,961	+0.11(+0.22%)
Feb 25, 2026	50.20	50.51	48.61	49.33	4,889,735	-0.76(-1.52%)
Feb 24, 2026	51.35	51.60	49.35	50.09	9,319,749	-0.74(-1.46%)
Feb 23, 2026	50.55	50.87	50.04	50.83	5,429,994	+0.25(+0.49%)
Feb 20, 2026	50.63	50.90	49.67	50.58	3,877,441	-0.09(-0.18%)
Feb 19, 2026	49.49	51.23	49.49	50.67	6,992,882	+1.59(+3.24%)
Feb 18, 2026	48.01	49.23	47.16	49.08	7,835,191	+3.00(+6.51%)
Feb 17, 2026	47.16	47.50	45.08	46.08	4,579,841	-0.85(-1.81%)
Feb 13, 2026	45.75	47.31	45.75	46.93	4,235,196	+0.96(+2.09%)
Feb 12, 2026	47.36	47.85	44.66	45.97	6,781,242	-1.83(-3.83%)
Feb 11, 2026	47.54	48.17	46.94	47.80	3,803,967	+1.17(+2.51%)
Feb 10, 2026	47.04	47.17	46.45	46.63	3,228,510	-0.38(-0.81%)
Feb 09, 2026	46.27	47.30	46.07	47.01	5,088,705	+0.48(+1.03%)
Feb 06, 2026	45.17	46.73	44.99	46.53	3,995,001	+1.65(+3.68%)
Feb 05, 2026	45.48	45.70	44.07	44.88	4,847,352	-1.23(-2.67%)
Feb 04, 2026	44.40	46.23	43.91	46.11	6,738,767	+2.00(+4.53%)
Feb 03, 2026	43.12	44.49	42.65	44.11	14,250,880	+1.63(+3.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.