Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ovintiv Inc
(NY:
OVV
)
51.67
+1.35 (+2.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
2.371
2.499
2.271
2.453
12,267,206
+0.23(+10.20%)
Mar 30, 2020
2.362
2.417
2.171
2.226
9,847,542
-0.19(-7.89%)
Mar 27, 2020
2.480
2.499
2.280
2.417
7,468,128
-0.16(-6.34%)
Mar 26, 2020
2.626
2.817
2.544
2.580
10,490,949
-0.02(-0.70%)
Mar 25, 2020
2.644
2.889
2.435
2.599
10,984,793
-0.01(-0.35%)
Mar 24, 2020
2.380
2.608
2.335
2.608
12,448,045
+0.38(+17.14%)
Mar 23, 2020
2.226
2.317
2.135
2.226
11,583,679
-0.01(-0.41%)
Mar 20, 2020
2.562
2.644
2.117
2.235
20,842,366
-0.26(-10.55%)
Mar 19, 2020
2.244
2.562
2.135
2.499
14,817,108
+0.30(+13.64%)
Mar 18, 2020
2.317
2.453
1.908
2.199
15,060,261
-0.35(-13.88%)
Mar 17, 2020
2.644
2.708
2.499
2.553
11,968,054
-0.08(-3.10%)
Mar 16, 2020
2.371
2.798
2.358
2.635
17,244,006
-0.17(-6.15%)
Mar 13, 2020
2.771
2.807
2.380
2.807
24,109,926
+0.45(+18.85%)
Mar 12, 2020
2.399
2.853
2.299
2.362
20,345,646
-0.19(-7.35%)
Mar 11, 2020
2.462
2.769
2.374
2.550
24,358,544
-0.07(-2.68%)
Mar 10, 2020
3.394
3.394
2.031
2.620
46,347,640
+0.67(+34.23%)
Mar 09, 2020
4.686
4.756
1.943
1.952
43,829,504
-5.03(-72.04%)
Mar 06, 2020
7.781
8.071
6.910
6.981
13,520,991
-1.25(-15.17%)
Mar 05, 2020
9.003
9.021
8.097
8.229
8,169,252
-1.10(-11.78%)
Mar 04, 2020
9.715
9.724
8.990
9.328
4,118,845
-0.17(-1.76%)
Mar 03, 2020
10.05
10.27
9.315
9.495
5,800,651
-0.55(-5.51%)
Mar 02, 2020
10.55
10.57
9.741
10.05
6,874,061
-0.11(-1.04%)
Feb 28, 2020
8.968
10.17
8.897
10.15
12,265,753
+0.94(+10.21%)
Feb 27, 2020
9.706
9.759
8.862
9.214
12,484,140
-1.25(-11.93%)
Feb 26, 2020
11.41
11.70
10.41
10.46
7,202,129
-0.90(-7.89%)
Feb 25, 2020
12.75
12.76
11.35
11.36
6,060,868
-1.28(-10.15%)
Feb 24, 2020
13.28
13.28
12.52
12.64
4,701,886
-1.27(-9.10%)
Feb 21, 2020
14.08
14.11
13.79
13.91
3,447,354
-0.43(-3.00%)
Feb 20, 2020
14.37
14.49
13.87
14.34
5,108,270
+0.08(+0.55%)
Feb 19, 2020
13.58
14.32
13.58
14.26
4,536,339
+0.75(+5.53%)
Feb 18, 2020
13.72
13.75
13.30
13.51
3,554,584
-0.46(-3.27%)
Feb 14, 2020
14.35
14.53
13.88
13.97
3,337,595
-0.33(-2.34%)
Feb 13, 2020
14.34
14.58
14.26
14.30
1,857,123
-0.15(-1.03%)
Feb 12, 2020
14.67
14.77
14.04
14.45
3,073,065
+0.06(+0.43%)
Feb 11, 2020
14.62
14.64
14.36
14.39
2,407,502
+0.01(+0.06%)
Feb 10, 2020
14.63
14.65
14.22
14.38
3,631,568
-0.46(-3.08%)
Feb 07, 2020
14.72
14.89
14.64
14.84
6,991,615
-0.04(-0.24%)
Feb 06, 2020
14.79
15.10
14.38
14.88
3,770,621
+0.08(+0.53%)
Feb 05, 2020
13.93
14.96
13.92
14.80
5,198,599
+1.06(+7.75%)
Feb 04, 2020
14.03
14.06
13.64
13.73
3,237,193
+0.06(+0.45%)
Feb 03, 2020
13.65
13.87
13.48
13.67
3,300,335
-0.07(-0.51%)
Jan 31, 2020
13.91
13.94
13.64
13.74
4,749,112
-0.38(-2.68%)
Jan 30, 2020
13.68
14.12
13.63
14.12
5,532,360
-0.03(-0.19%)
Jan 29, 2020
15.22
15.25
14.12
14.15
5,788,216
-1.02(-6.72%)
Jan 28, 2020
15.37
15.61
15.10
15.17
4,520,709
-0.08(-0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.