OVV - Ovintiv Inc.
38.94
1.100 2.825%
Share volume: 4,203,936
Last Updated: 03-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$37.84
1.10
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $38.00 | $38.00 | $39.11 | $39.11 | $38.00 | $38.00 | $38.94 | $38.94 | 4,203,936 | $4,203,936.00 |
| 03-10-2025 | $38.97 | $38.97 | $39.21 | $39.21 | $37.58 | $37.58 | $37.84 | $37.84 | 3,976,524 | $3,976,524.00 |
| 03-07-2025 | $38.45 | $38.45 | $39.39 | $39.39 | $37.97 | $37.97 | $38.55 | $38.55 | 3,690,468 | $3,690,468.00 |
| 03-06-2025 | $37.86 | $37.86 | $38.61 | $38.61 | $37.22 | $37.22 | $37.99 | $37.99 | 3,566,262 | $3,566,262.00 |
| 03-05-2025 | $38.12 | $38.12 | $38.59 | $38.59 | $36.62 | $36.62 | $38.22 | $38.22 | 4,814,194 | $4,814,194.00 |
| 03-04-2025 | $39.02 | $39.02 | $39.79 | $39.79 | $37.77 | $37.77 | $38.92 | $38.92 | 4,339,646 | $4,339,646.00 |
| 03-03-2025 | $43.93 | $43.93 | $43.99 | $43.99 | $39.30 | $39.30 | $39.67 | $39.67 | 3,988,721 | $3,988,721.00 |
| 02-28-2025 | $42.58 | $42.58 | $43.52 | $43.52 | $42.05 | $42.05 | $43.46 | $43.46 | 3,978,135 | $3,794,224.00 |
| 02-27-2025 | $41.41 | $41.41 | $44.12 | $44.12 | $41.16 | $41.16 | $43.17 | $43.17 | 5,227,081 | $5,227,081.00 |
| 02-26-2025 | $42.50 | $42.50 | $42.58 | $42.58 | $41.53 | $41.53 | $41.90 | $41.90 | 3,731,028 | $3,731,028.00 |