Ovintiv Inc (OVV) Historical Stock Data
46.71 ↑0.12 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVV is up 0.05% a day on average. There have been 16 days where Ovintiv Inc closed green and 14 days where OVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 46.23 | 46.71 | ↑$0.48 (1.04%) | 46.14 | 46.98 | 2.84M |
| 2024-11-21 | 46.10 | 46.59 | ↑$0.49 (1.06%) | 45.91 | 47.18 | 3.32M |
| 2024-11-20 | 44.67 | 45.74 | ↑$1.07 (2.40%) | 44.60 | 45.88 | 3.91M |
| 2024-11-19 | 44.53 | 44.60 | ↑$0.07 (0.16%) | 44.29 | 45.28 | 2.90M |
| 2024-11-18 | 44.57 | 44.96 | ↑$0.39 (0.88%) | 44.33 | 45.29 | 3.78M |
| 2024-11-15 | 44.50 | 43.79 | ↓$0.71 (-1.60%) | 43.49 | 45.17 | 3.80M |
| 2024-11-14 | 42.74 | 44.72 | ↑$1.98 (4.63%) | 42.74 | 44.74 | 5.70M |
| 2024-11-13 | 42.10 | 42.21 | ↑$0.11 (0.26%) | 40.88 | 42.47 | 2.97M |
| 2024-11-12 | 42.98 | 41.97 | ↓$1.01 (-2.35%) | 41.86 | 43.35 | 5.68M |
| 2024-11-11 | 42.81 | 42.69 | ↓$0.12 (-0.28%) | 42.32 | 43.06 | 2.87M |
| 2024-11-08 | 43.03 | 43.17 | ↑$0.14 (0.33%) | 42.14 | 44.00 | 4.21M |
| 2024-11-07 | 41.95 | 41.55 | ↓$0.40 (-0.95%) | 41.26 | 42.05 | 2.96M |
| 2024-11-06 | 40.62 | 41.97 | ↑$1.35 (3.32%) | 40.62 | 42.30 | 2.66M |
| 2024-11-05 | 40.24 | 39.95 | ↓$0.29 (-0.72%) | 39.64 | 40.25 | 2.29M |
| 2024-11-04 | 39.41 | 39.95 | ↑$0.54 (1.37%) | 39.25 | 40.45 | 1.97M |
| 2024-11-01 | 39.69 | 38.96 | ↓$0.73 (-1.84%) | 38.75 | 39.78 | 2.07M |
| 2024-10-31 | 39.58 | 39.20 | ↓$0.38 (-0.96%) | 39.17 | 39.78 | 1.66M |
| 2024-10-30 | 39.07 | 39.29 | ↑$0.22 (0.56%) | 38.79 | 39.71 | 1.68M |
| 2024-10-29 | 39.14 | 38.78 | ↓$0.36 (-0.92%) | 38.46 | 39.38 | 2.22M |
| 2024-10-28 | 39.07 | 39.14 | ↑$0.07 (0.18%) | 38.98 | 39.63 | 2.82M |
| 2024-10-25 | 40.22 | 40.39 | ↑$0.17 (0.42%) | 39.99 | 40.62 | 3.06M |
| 2024-10-24 | 39.99 | 39.81 | ↓$0.18 (-0.45%) | 39.49 | 40.18 | 1.32M |
| 2024-10-23 | 40.15 | 39.64 | ↓$0.51 (-1.27%) | 39.28 | 40.40 | 1.87M |
| 2024-10-22 | 40.36 | 40.42 | ↑$0.06 (0.15%) | 39.88 | 40.72 | 2.01M |
| 2024-10-21 | 41.22 | 40.00 | ↓$1.22 (-2.96%) | 39.96 | 41.30 | 2.41M |
| 2024-10-18 | 41.29 | 40.79 | ↓$0.50 (-1.21%) | 40.45 | 41.40 | 2.46M |
| 2024-10-17 | 40.96 | 41.31 | ↑$0.35 (0.85%) | 40.76 | 41.36 | 1.43M |
| 2024-10-16 | 41.33 | 41.10 | ↓$0.23 (-0.56%) | 41.07 | 41.74 | 1.89M |
| 2024-10-15 | 41.19 | 41.06 | ↓$0.13 (-0.32%) | 40.93 | 41.66 | 2.63M |
| 2024-10-14 | 42.48 | 42.54 | ↑$0.06 (0.14%) | 42.15 | 42.85 | 1.85M |
Create an account or log in to view more rows.
$OVV what happen
$OVV this is my only green stonk!
I really like this stonk.
$OVV I like green candles on my birthday cake
$OVV shorting it
$OVV I think I like this stock more everyday
$OVV shorting it
$OVV ready to explode
$OVV not good
$OVV Not Selling
Hodling for thousands!
$OVV great sale!!!! Buy buy buy