OVV - Ovintiv Inc.
43.22
-0.140 -0.324%
Share volume: 25,893
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Crude Petroleum Extraction :
1.81%
PREVIOUS CLOSE
CHG
CHG%
$43.36
-0.14
-0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $41.51 | $41.51 | $43.88 | $43.88 | $41.22 | $41.22 | $43.71 | $43.71 | 2,881,589 | $2,881,589.00 |
| 02/03/2025 | $41.69 | $41.69 | $42.39 | $42.39 | $40.95 | $40.95 | $41.95 | $41.95 | 3,278,094 | $3,278,094.00 |
| 01/31/2025 | $43.53 | $43.53 | $43.66 | $43.66 | $42.10 | $42.10 | $42.22 | $42.22 | 2,610,635 | $2,610,635.00 |
| 01/30/2025 | $44.43 | $44.43 | $44.44 | $44.44 | $43.57 | $43.57 | $43.87 | $43.87 | 1,634,281 | $1,634,281.00 |
| 01/29/2025 | $43.71 | $43.71 | $44.29 | $44.29 | $43.40 | $43.40 | $44.17 | $44.17 | 1,547,993 | $1,547,993.00 |
| 01/28/2025 | $43.93 | $43.93 | $44.00 | $44.00 | $43.06 | $43.06 | $43.86 | $43.86 | 2,451,236 | $2,451,236.00 |
| 01/27/2025 | $44.90 | $44.90 | $44.90 | $44.90 | $43.30 | $43.30 | $43.57 | $43.57 | 2,648,769 | $2,648,769.00 |
| 01/24/2025 | $45.72 | $45.72 | $45.88 | $45.88 | $44.72 | $44.72 | $44.89 | $44.89 | 2,309,449 | $2,309,449.00 |
| 01/23/2025 | $45.71 | $45.71 | $46.35 | $46.35 | $45.34 | $45.34 | $45.75 | $45.75 | 2,640,237 | $2,640,237.00 |
| 01/22/2025 | $45.18 | $45.18 | $45.87 | $45.87 | $45.00 | $45.00 | $45.25 | $45.25 | 1,651,798 | $1,651,798.00 |