Ovintiv Inc. (DE) (NY:OVV)

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	59.91	59.91	57.38	58.09	6,993,713	-1.00(-1.69%)
May 11, 2026	58.87	59.25	57.90	59.09	5,238,007	+1.26(+2.18%)
May 08, 2026	58.74	58.74	57.20	57.83	4,801,821	-0.48(-0.82%)
May 07, 2026	58.49	58.98	56.71	58.31	6,166,165	-1.59(-2.65%)
May 06, 2026	60.20	61.37	59.41	59.90	7,110,054	-3.18(-5.04%)
May 05, 2026	62.60	63.46	62.21	63.08	3,853,977	+0.15(+0.24%)
May 04, 2026	61.20	63.00	60.70	62.93	3,697,158	+2.08(+3.42%)
May 01, 2026	60.89	61.31	59.34	60.85	2,762,426	-0.70(-1.14%)
Apr 30, 2026	60.16	61.73	60.00	61.55	3,786,793	+0.46(+0.75%)
Apr 29, 2026	59.28	61.19	58.95	61.09	3,579,884	+2.63(+4.50%)
Apr 28, 2026	58.22	58.49	57.34	58.46	5,321,538	+1.52(+2.67%)
Apr 27, 2026	56.48	57.31	56.27	56.94	3,988,111	+1.21(+2.17%)
Apr 24, 2026	56.16	56.56	55.42	55.73	2,562,639	-0.85(-1.50%)
Apr 23, 2026	56.23	56.81	55.69	56.58	2,416,355	+0.79(+1.42%)
Apr 22, 2026	55.23	55.80	54.91	55.79	3,218,275	+0.88(+1.60%)
Apr 21, 2026	53.45	54.99	53.28	54.91	2,291,595	+1.46(+2.73%)
Apr 20, 2026	53.49	53.81	52.83	53.45	2,622,102	+0.64(+1.21%)
Apr 17, 2026	52.51	53.04	51.03	52.81	3,814,444	-2.91(-5.22%)
Apr 16, 2026	55.07	56.26	55.07	55.72	2,992,633	+0.68(+1.24%)
Apr 15, 2026	54.40	55.59	54.18	55.04	2,090,363	+0.24(+0.44%)
Apr 14, 2026	55.54	55.78	54.42	54.80	3,527,042	-1.55(-2.75%)
Apr 13, 2026	57.03	57.14	55.73	56.35	2,850,953	+0.26(+0.46%)
Apr 10, 2026	55.58	56.94	55.58	56.09	2,855,496	-0.07(-0.12%)
Apr 09, 2026	57.12	57.89	55.54	56.16	4,387,206	-0.62(-1.09%)
Apr 08, 2026	56.57	57.27	55.41	56.78	5,037,067	-3.95(-6.50%)
Apr 07, 2026	59.88	61.30	59.70	60.73	4,492,321	+1.31(+2.20%)
Apr 06, 2026	59.27	59.46	58.80	59.42	2,797,084	+0.24(+0.41%)
Apr 02, 2026	59.42	60.37	58.30	59.18	2,755,049	+1.76(+3.07%)
Apr 01, 2026	57.87	58.77	56.64	57.42	3,548,136	-1.94(-3.27%)
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	+0.70(+1.28%)
Mar 12, 2026	54.85	55.55	54.51	54.63	4,888,537	-0.13(-0.24%)
Mar 11, 2026	52.62	54.84	52.62	54.76	4,958,767	+2.15(+4.08%)
Mar 10, 2026	52.61	53.99	52.18	52.61	6,649,829	-0.82(-1.53%)
Mar 09, 2026	52.37	54.10	52.37	53.43	9,773,273	+1.46(+2.81%)
Mar 06, 2026	52.71	53.02	51.55	51.96	4,846,756	-0.38(-0.72%)
Mar 05, 2026	51.88	52.86	51.75	52.34	4,408,112	+0.91(+1.76%)
Mar 04, 2026	50.79	51.57	50.16	51.44	4,245,676	-0.07(-0.14%)
Mar 03, 2026	52.51	52.92	50.62	51.51	5,093,423	-0.37(-0.71%)

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.