Ovintiv Inc. (OVV)
NYSE: OVV · Real-Time Price · USD
37.00
-1.84 (-4.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 38.04 | 38.18 | 36.91 | 37.00 | 37.00 | -4.74% | 5,586,884 |
| Sep 25, 2024 | 40.60 | 40.70 | 38.80 | 38.84 | 38.84 | -4.57% | 3,753,167 |
| Sep 24, 2024 | 41.94 | 42.03 | 40.67 | 40.70 | 40.70 | -1.26% | 4,045,856 |
| Sep 23, 2024 | 40.63 | 41.50 | 40.47 | 41.22 | 41.22 | 1.73% | 5,982,670 |
| Sep 20, 2024 | 40.47 | 40.77 | 39.82 | 40.52 | 40.52 | 0.35% | 14,714,361 |
| Sep 19, 2024 | 40.93 | 41.05 | 40.31 | 40.38 | 40.38 | 1.08% | 2,508,974 |
| Sep 18, 2024 | 39.80 | 40.76 | 39.58 | 39.95 | 39.95 | 0.05% | 2,213,833 |
| Sep 17, 2024 | 39.21 | 40.24 | 38.97 | 39.93 | 39.93 | 1.97% | 2,091,091 |
| Sep 16, 2024 | 39.10 | 39.56 | 38.76 | 39.16 | 39.16 | 0.90% | 2,449,960 |
| Sep 13, 2024 | 38.86 | 39.43 | 38.70 | 38.81 | 38.81 | 0.10% | 1,885,627 |
| Sep 12, 2024 | 38.75 | 39.32 | 38.25 | 38.77 | 38.47 | 0.13% | 4,232,453 |
| Sep 11, 2024 | 38.42 | 38.90 | 37.81 | 38.72 | 38.42 | 0.26% | 2,945,988 |
| Sep 10, 2024 | 40.24 | 40.30 | 38.33 | 38.62 | 38.32 | -4.14% | 3,287,313 |
| Sep 9, 2024 | 40.31 | 40.80 | 40.06 | 40.29 | 39.98 | - | 5,092,822 |
| Sep 6, 2024 | 40.88 | 41.37 | 39.94 | 40.29 | 39.98 | -1.30% | 3,696,271 |
| Sep 5, 2024 | 41.52 | 41.63 | 40.52 | 40.82 | 40.51 | - | 3,093,901 |
| Sep 4, 2024 | 41.55 | 42.09 | 40.69 | 40.82 | 40.51 | -1.19% | 3,125,288 |
| Sep 3, 2024 | 41.98 | 42.04 | 41.11 | 41.31 | 40.99 | -3.55% | 2,630,317 |
| Aug 30, 2024 | 43.29 | 43.50 | 42.28 | 42.83 | 42.50 | -2.26% | 2,964,324 |
| Aug 29, 2024 | 43.55 | 44.07 | 43.10 | 43.82 | 43.48 | 1.51% | 1,383,975 |
| Aug 28, 2024 | 42.86 | 43.34 | 42.74 | 43.17 | 42.84 | -0.16% | 1,793,803 |
| Aug 27, 2024 | 43.65 | 43.91 | 42.98 | 43.24 | 42.91 | -1.62% | 1,510,331 |
| Aug 26, 2024 | 44.17 | 44.67 | 43.51 | 43.95 | 43.61 | 1.43% | 2,192,023 |
| Aug 23, 2024 | 43.00 | 43.49 | 42.86 | 43.33 | 43.00 | 1.69% | 2,181,850 |
| Aug 22, 2024 | 42.84 | 43.00 | 42.44 | 42.61 | 42.28 | -0.21% | 1,510,722 |
| Aug 21, 2024 | 42.97 | 43.17 | 42.27 | 42.70 | 42.37 | 0.23% | 3,606,845 |
| Aug 20, 2024 | 43.42 | 43.72 | 42.47 | 42.60 | 42.27 | -2.34% | 1,612,515 |
| Aug 19, 2024 | 43.44 | 44.26 | 43.33 | 43.62 | 43.29 | 0.97% | 1,591,373 |
| Aug 16, 2024 | 43.11 | 43.77 | 43.11 | 43.20 | 42.87 | -1.46% | 1,717,082 |
| Aug 15, 2024 | 43.05 | 43.90 | 42.93 | 43.84 | 43.50 | 3.18% | 1,825,655 |
| Aug 14, 2024 | 42.66 | 42.75 | 42.22 | 42.49 | 42.16 | - | 1,631,495 |
| Aug 13, 2024 | 42.64 | 42.73 | 41.70 | 42.49 | 42.16 | -1.39% | 2,812,241 |
| Aug 12, 2024 | 42.74 | 43.42 | 42.74 | 43.09 | 42.76 | 1.41% | 2,723,616 |
| Aug 9, 2024 | 42.54 | 42.77 | 42.02 | 42.49 | 42.16 | 0.02% | 1,845,633 |
| Aug 8, 2024 | 41.34 | 42.50 | 41.21 | 42.48 | 42.15 | 3.81% | 2,622,096 |
| Aug 7, 2024 | 41.78 | 42.11 | 40.87 | 40.92 | 40.61 | 0.29% | 2,871,315 |
| Aug 6, 2024 | 39.93 | 41.17 | 39.68 | 40.80 | 40.49 | 2.20% | 4,139,114 |
| Aug 5, 2024 | 40.04 | 40.45 | 38.99 | 39.92 | 39.61 | -4.02% | 4,533,733 |
| Aug 2, 2024 | 43.83 | 43.83 | 41.06 | 41.59 | 41.27 | -6.50% | 4,623,489 |
| Aug 1, 2024 | 46.22 | 46.79 | 44.34 | 44.48 | 44.14 | -4.22% | 2,944,385 |
| Jul 31, 2024 | 47.61 | 48.35 | 45.87 | 46.44 | 46.08 | 1.00% | 5,993,902 |
| Jul 30, 2024 | 45.36 | 46.12 | 44.00 | 45.98 | 45.63 | 1.26% | 3,880,336 |
| Jul 29, 2024 | 46.21 | 46.38 | 44.89 | 45.41 | 45.06 | -1.39% | 2,875,128 |
| Jul 26, 2024 | 45.90 | 46.25 | 45.34 | 46.05 | 45.70 | 0.44% | 3,239,559 |
| Jul 25, 2024 | 45.62 | 46.26 | 45.56 | 45.85 | 45.50 | 0.46% | 2,485,179 |
| Jul 24, 2024 | 46.43 | 46.77 | 45.64 | 45.64 | 45.29 | -1.40% | 2,121,338 |
| Jul 23, 2024 | 46.51 | 46.71 | 46.02 | 46.29 | 45.94 | -1.05% | 2,399,067 |
| Jul 22, 2024 | 46.92 | 47.13 | 46.33 | 46.78 | 46.42 | -0.97% | 2,618,706 |
| Jul 19, 2024 | 47.54 | 47.73 | 46.91 | 47.24 | 46.88 | -1.17% | 2,053,622 |
| Jul 18, 2024 | 48.57 | 48.81 | 47.70 | 47.80 | 47.43 | -1.38% | 1,692,554 |
| Jul 17, 2024 | 48.59 | 49.57 | 48.43 | 48.47 | 48.10 | 0.02% | 3,250,721 |
| Jul 16, 2024 | 48.54 | 48.79 | 48.17 | 48.46 | 48.09 | -0.88% | 1,763,390 |
| Jul 15, 2024 | 48.70 | 49.34 | 48.37 | 48.89 | 48.52 | 1.35% | 3,291,833 |
| Jul 12, 2024 | 48.90 | 49.05 | 48.10 | 48.24 | 47.87 | 0.17% | 2,148,117 |
| Jul 11, 2024 | 47.45 | 48.46 | 47.24 | 48.16 | 47.79 | 1.73% | 2,628,548 |
| Jul 10, 2024 | 46.20 | 47.36 | 46.20 | 47.34 | 46.98 | 1.87% | 2,039,666 |
| Jul 9, 2024 | 46.25 | 47.11 | 46.10 | 46.47 | 46.11 | -0.54% | 1,279,642 |
| Jul 8, 2024 | 46.30 | 46.80 | 46.10 | 46.72 | 46.36 | 0.43% | 1,758,818 |
| Jul 5, 2024 | 47.87 | 47.93 | 46.42 | 46.52 | 46.16 | -2.70% | 3,700,926 |
| Jul 3, 2024 | 47.00 | 48.29 | 46.96 | 47.81 | 47.44 | 1.96% | 1,560,705 |
| Jul 2, 2024 | 47.41 | 47.74 | 46.60 | 46.89 | 46.53 | -0.11% | 2,043,924 |
| Jul 1, 2024 | 47.35 | 47.53 | 46.43 | 46.94 | 46.58 | 0.15% | 2,580,530 |
| Jun 28, 2024 | 47.15 | 47.59 | 46.61 | 46.87 | 46.51 | 0.64% | 7,576,260 |
| Jun 27, 2024 | 46.27 | 46.62 | 46.05 | 46.57 | 46.21 | 1.31% | 2,683,008 |
| Jun 26, 2024 | 46.63 | 46.63 | 45.21 | 45.97 | 45.62 | -1.50% | 3,382,871 |
| Jun 25, 2024 | 47.00 | 47.00 | 46.16 | 46.67 | 46.31 | -1.14% | 2,634,105 |
| Jun 24, 2024 | 46.32 | 47.38 | 46.24 | 47.21 | 46.85 | 2.52% | 3,653,043 |
| Jun 21, 2024 | 46.75 | 46.80 | 45.70 | 46.05 | 45.70 | -1.20% | 9,999,989 |
| Jun 20, 2024 | 45.98 | 46.95 | 45.72 | 46.61 | 46.25 | 1.46% | 2,965,429 |
| Jun 18, 2024 | 45.85 | 46.43 | 45.68 | 45.94 | 45.59 | 0.68% | 8,299,737 |
| Jun 17, 2024 | 45.86 | 45.89 | 45.36 | 45.63 | 45.28 | -0.39% | 6,121,400 |
| Jun 14, 2024 | 46.64 | 46.65 | 45.56 | 45.81 | 45.46 | -2.18% | 2,893,157 |
| Jun 13, 2024 | 48.35 | 48.35 | 46.42 | 46.83 | 46.17 | -3.18% | 2,619,075 |
| Jun 12, 2024 | 49.12 | 49.49 | 48.11 | 48.37 | 47.69 | -0.47% | 2,609,538 |
| Jun 11, 2024 | 48.26 | 48.76 | 47.61 | 48.60 | 47.91 | 0.16% | 2,122,510 |
| Jun 10, 2024 | 47.76 | 48.81 | 47.38 | 48.52 | 47.84 | 1.87% | 2,181,933 |
| Jun 7, 2024 | 48.04 | 48.25 | 47.61 | 47.63 | 46.96 | -1.53% | 2,204,290 |
| Jun 6, 2024 | 47.56 | 48.39 | 47.55 | 48.37 | 47.69 | 1.57% | 2,413,402 |
| Jun 5, 2024 | 47.63 | 48.02 | 47.44 | 47.62 | 46.95 | 0.23% | 2,729,397 |
| Jun 4, 2024 | 47.70 | 47.82 | 47.06 | 47.51 | 46.84 | -1.80% | 2,331,658 |
| Jun 3, 2024 | 51.45 | 51.59 | 48.23 | 48.38 | 47.70 | -6.37% | 3,687,954 |
| May 31, 2024 | 50.53 | 51.72 | 50.45 | 51.67 | 50.94 | 2.68% | 4,001,372 |
| May 30, 2024 | 49.11 | 50.34 | 49.04 | 50.32 | 49.61 | 2.42% | 3,349,584 |
| May 29, 2024 | 49.30 | 49.68 | 48.73 | 49.13 | 48.44 | -0.14% | 3,753,818 |
| May 28, 2024 | 48.61 | 49.44 | 48.47 | 49.20 | 48.51 | 1.88% | 2,202,373 |
| May 24, 2024 | 48.57 | 48.77 | 48.07 | 48.29 | 47.61 | 0.02% | 2,219,084 |
| May 23, 2024 | 49.11 | 49.49 | 48.15 | 48.28 | 47.60 | -0.90% | 1,676,070 |
| May 22, 2024 | 49.09 | 49.19 | 48.40 | 48.72 | 48.03 | -1.48% | 2,007,556 |
| May 21, 2024 | 49.45 | 50.11 | 49.28 | 49.45 | 48.75 | -0.72% | 2,135,295 |
| May 20, 2024 | 50.00 | 50.15 | 49.54 | 49.81 | 49.11 | 0.04% | 1,825,012 |
| May 17, 2024 | 49.56 | 50.17 | 49.25 | 49.79 | 49.09 | 0.99% | 3,055,846 |
| May 16, 2024 | 50.17 | 50.33 | 49.26 | 49.30 | 48.60 | -1.36% | 2,491,635 |
| May 15, 2024 | 49.96 | 50.55 | 49.35 | 49.98 | 49.27 | 0.40% | 2,721,172 |
| May 14, 2024 | 49.86 | 50.21 | 49.35 | 49.78 | 49.08 | -0.02% | 3,053,820 |
| May 13, 2024 | 50.24 | 50.50 | 49.74 | 49.79 | 49.09 | -0.30% | 2,001,895 |
| May 10, 2024 | 51.19 | 51.32 | 49.85 | 49.94 | 49.24 | -1.89% | 2,806,434 |
| May 9, 2024 | 51.22 | 51.64 | 50.61 | 50.90 | 50.18 | -0.02% | 3,220,901 |
| May 8, 2024 | 51.10 | 51.76 | 49.82 | 50.91 | 50.19 | -3.05% | 6,413,799 |
| May 7, 2024 | 52.27 | 52.90 | 52.27 | 52.51 | 51.77 | 0.19% | 2,864,501 |
| May 6, 2024 | 51.82 | 52.85 | 51.82 | 52.41 | 51.67 | 1.69% | 2,490,196 |