Ovintiv Inc (OVV) Historical Stock Data
37.78 ↑0.04 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVV is down -0.57% a day on average. There have been 11 days where Ovintiv Inc closed green and 19 days where OVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.68 | 37.78 | ↑$0.10 (0.27%) | 37.54 | 38.29 | 10.75M |
| 2024-12-19 | 38.61 | 37.74 | ↓$0.87 (-2.25%) | 37.69 | 38.92 | 2.60M |
| 2024-12-18 | 39.09 | 38.01 | ↓$1.08 (-2.76%) | 37.98 | 39.39 | 2.19M |
| 2024-12-17 | 39.30 | 38.98 | ↓$0.32 (-0.81%) | 38.26 | 39.33 | 2.67M |
| 2024-12-16 | 40.20 | 39.77 | ↓$0.43 (-1.07%) | 39.68 | 40.27 | 3.26M |
| 2024-12-13 | 41.06 | 40.51 | ↓$0.55 (-1.34%) | 40.25 | 41.25 | 2.40M |
| 2024-12-12 | 41.99 | 41.30 | ↓$0.69 (-1.64%) | 41.14 | 41.99 | 2.72M |
| 2024-12-11 | 41.42 | 42.25 | ↑$0.83 (2.00%) | 41.11 | 42.43 | 2.70M |
| 2024-12-10 | 41.58 | 41.35 | ↓$0.23 (-0.55%) | 41.10 | 42.19 | 3.56M |
| 2024-12-09 | 41.84 | 41.35 | ↓$0.49 (-1.17%) | 41.22 | 42.17 | 2.74M |
| 2024-12-06 | 42.53 | 41.20 | ↓$1.33 (-3.13%) | 40.95 | 42.65 | 3.18M |
| 2024-12-05 | 42.55 | 42.67 | ↑$0.12 (0.28%) | 42.55 | 43.29 | 3.69M |
| 2024-12-04 | 44.33 | 42.61 | ↓$1.72 (-3.88%) | 42.54 | 44.33 | 3.08M |
| 2024-12-03 | 44.80 | 44.36 | ↓$0.44 (-0.98%) | 43.90 | 44.86 | 2.47M |
| 2024-12-02 | 45.62 | 44.24 | ↓$1.38 (-3.02%) | 44.07 | 45.80 | 2.43M |
| 2024-11-29 | 45.66 | 45.42 | ↓$0.24 (-0.53%) | 45.33 | 45.91 | 1.16M |
| 2024-11-27 | 45.80 | 45.49 | ↓$0.31 (-0.68%) | 45.32 | 46.45 | 2.07M |
| 2024-11-26 | 45.83 | 45.72 | ↓$0.11 (-0.24%) | 45.28 | 45.98 | 3.31M |
| 2024-11-25 | 46.72 | 45.75 | ↓$0.97 (-2.08%) | 45.71 | 47.04 | 2.85M |
| 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 |
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