Ovintiv Inc (OVV) Historical Stock Data
51.53 ↓0.22 (-0.43%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OVV is up 0.04% a day on average. There have been 17 days where Ovintiv Inc closed green and 13 days where OVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 52.00 | 51.53 | ↓$0.47 (-0.90%) | 51.24 | 52.39 | 1.96M |
| 2024-04-17 | 52.26 | 51.75 | ↓$0.51 (-0.98%) | 51.27 | 52.70 | 2.64M |
| 2024-04-16 | 52.13 | 52.29 | ↑$0.16 (0.31%) | 51.16 | 52.52 | 3.25M |
| 2024-04-15 | 54.13 | 52.57 | ↓$1.56 (-2.88%) | 52.15 | 54.23 | 3.77M |
| 2024-04-12 | 55.22 | 53.74 | ↓$1.48 (-2.68%) | 53.58 | 55.77 | 3.58M |
| 2024-04-11 | 55.51 | 54.86 | ↓$0.65 (-1.17%) | 54.16 | 55.61 | 2.72M |
| 2024-04-10 | 55.44 | 55.52 | ↑$0.08 (0.14%) | 54.97 | 55.95 | 3.21M |
| 2024-04-09 | 55.64 | 55.56 | ↓$0.08 (-0.14%) | 54.58 | 55.66 | 2.81M |
| 2024-04-08 | 55.43 | 55.35 | ↓$0.08 (-0.14%) | 54.73 | 55.53 | 1.66M |
| 2024-04-05 | 54.72 | 55.27 | ↑$0.55 (1.01%) | 54.44 | 55.52 | 2.16M |
| 2024-04-04 | 54.41 | 54.48 | ↑$0.07 (0.13%) | 54.06 | 54.62 | 2.27M |
| 2024-04-03 | 52.56 | 54.12 | ↑$1.56 (2.97%) | 52.49 | 54.12 | 2.91M |
| 2024-04-02 | 52.34 | 52.51 | ↑$0.17 (0.32%) | 51.70 | 52.51 | 3.77M |
| 2024-04-01 | 52.11 | 52.10 | ↓$0.01 (-0.02%) | 51.61 | 52.39 | 3.49M |
| 2024-03-29 | 51.84 | 51.90 | ↑$0.06 (0.12%) | 51.62 | 52.06 | 3.31M |
| 2024-03-28 | 51.84 | 51.90 | ↑$0.06 (0.12%) | 51.62 | 52.06 | 3.31M |
| 2024-03-27 | 51.00 | 51.36 | ↑$0.36 (0.71%) | 50.92 | 51.54 | 2.99M |
| 2024-03-26 | 51.76 | 51.20 | ↓$0.56 (-1.08%) | 51.18 | 51.92 | 3.05M |
| 2024-03-25 | 51.01 | 51.72 | ↑$0.71 (1.39%) | 51.01 | 51.90 | 4.02M |
| 2024-03-22 | 51.55 | 50.95 | ↓$0.60 (-1.16%) | 50.85 | 51.69 | 2.85M |
| 2024-03-21 | 51.43 | 51.50 | ↑$0.07 (0.14%) | 51.33 | 52.09 | 3.25M |
| 2024-03-20 | 50.67 | 51.47 | ↑$0.80 (1.58%) | 50.51 | 51.74 | 3.64M |
| 2024-03-19 | 50.54 | 51.03 | ↑$0.49 (0.97%) | 50.47 | 51.21 | 4.04M |
| 2024-03-18 | 50.80 | 50.60 | ↓$0.20 (-0.39%) | 50.20 | 50.83 | 3.08M |
| 2024-03-15 | 50.62 | 50.46 | ↓$0.16 (-0.32%) | 50.17 | 51.13 | 14.06M |
| 2024-03-14 | 51.55 | 50.87 | ↓$0.68 (-1.32%) | 50.76 | 51.72 | 3.87M |
| 2024-03-13 | 51.14 | 51.73 | ↑$0.59 (1.15%) | 51.09 | 51.91 | 3.13M |
| 2024-03-12 | 50.72 | 50.88 | ↑$0.16 (0.32%) | 50.19 | 50.90 | 3.27M |
| 2024-03-11 | 49.26 | 50.62 | ↑$1.36 (2.76%) | 48.99 | 50.78 | 3.14M |
| 2024-03-08 | 49.30 | 49.46 | ↑$0.16 (0.32%) | 49.29 | 49.90 | 4.45M |
Create an account or log in to view more rows.
$OVV Not Selling
Hodling for thousands!
$OVV great sale!!!! Buy buy buy
$OVV cup and handle dont play
$OVV go time
$OVV Was last two days consolidation??
$OVV The United States stock market is going to crash.
$OVV oversold! Buy the dip
$OVV This stock is the golden ticket.
$OVV coming now
$OVV is it Monday yet???