Ovintiv

OVV
🏛️ usa →
40.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.30 33.82 33.07 33.70 2.0M
2021-12-30 33.80 34.50 33.27 33.36 1.6M
2021-12-29 33.60 34.35 33.36 33.66 1.8M
2021-12-28 34.19 34.44 33.54 33.81 1.7M
2021-12-27 32.29 34.00 31.97 34.00 1.8M
2021-12-23 32.73 32.94 32.37 32.45 2.4M
2021-12-22 31.82 33.03 31.40 32.47 2.8M
2021-12-21 31.61 31.98 31.20 31.97 3.4M
2021-12-20 30.37 31.07 29.52 30.99 2.8M
2021-12-17 31.50 32.02 30.97 31.61 5.0M
2021-12-16 32.62 33.55 31.95 32.09 2.1M
2021-12-15 31.91 32.42 30.52 32.02 3.5M
2021-12-14 32.24 32.94 31.91 32.13 3.2M
2021-12-13 33.87 34.07 32.71 32.75 2.6M
2021-12-10 34.87 34.97 33.41 34.64 1.8M
2021-12-09 34.50 34.85 34.16 34.20 1.6M
2021-12-08 35.62 35.72 34.85 35.10 3.7M
2021-12-07 34.39 35.89 34.22 35.16 3.3M
2021-12-06 33.59 33.95 32.67 33.32 2.9M
2021-12-03 35.11 35.13 32.46 32.68 3.8M
2021-12-02 32.58 34.28 31.85 33.92 3.7M
2021-12-01 36.15 36.15 32.70 32.72 4.0M
2021-11-30 34.53 35.82 33.89 34.76 3.4M
2021-11-29 36.31 36.54 34.73 35.83 3.1M
2021-11-26 35.21 35.46 33.45 34.16 4.6M
2021-11-24 36.54 38.66 36.54 38.64 3.4M
2021-11-23 35.92 36.99 35.92 36.94 3.1M
2021-11-22 34.64 35.97 34.53 35.27 2.9M
2021-11-19 34.31 35.20 34.20 34.51 3.6M
2021-11-18 34.42 36.33 34.37 35.90 2.5M
2021-11-17 35.42 36.50 34.10 34.33 2.9M
2021-11-16 36.11 36.26 35.17 35.83 1.7M
2021-11-15 35.74 36.34 34.89 35.91 2.4M
2021-11-12 36.43 36.64 35.75 35.89 1.9M
2021-11-11 35.17 37.03 35.11 36.74 4.7M
2021-11-10 36.22 36.37 34.51 35.03 2.4M
2021-11-09 36.99 37.34 35.38 36.38 3.2M
2021-11-08 37.20 38.57 37.20 37.31 2.7M
2021-11-05 36.54 37.48 36.00 37.03 2.9M
2021-11-04 37.59 38.07 35.14 35.74 3.2M
2021-11-03 36.40 37.31 35.70 36.67 6.1M
2021-11-02 38.12 38.37 37.51 37.92 3.9M
2021-11-01 38.16 38.75 38.00 38.32 2.5M
2021-10-29 38.26 38.44 36.61 37.52 2.1M
2021-10-28 37.80 38.32 37.37 38.27 1.7M
2021-10-27 38.86 39.33 37.78 37.82 2.0M
2021-10-26 39.50 40.15 39.12 39.46 1.9M
2021-10-25 39.79 40.54 38.54 39.13 3.4M
2021-10-22 38.69 39.12 37.59 39.09 3.0M
2021-10-21 39.58 39.75 38.38 38.39 2.3M
2021-10-20 38.75 39.98 38.54 39.84 2.0M
2021-10-19 39.51 39.94 38.94 39.27 1.9M
2021-10-18 39.84 40.65 39.25 39.43 3.0M
2021-10-15 40.26 40.55 39.24 39.24 3.5M
2021-10-14 39.43 40.12 39.22 39.47 3.2M
2021-10-13 37.49 38.73 37.02 38.51 2.9M
2021-10-12 37.92 38.81 37.69 38.00 3.0M
2021-10-11 39.34 39.70 37.88 38.05 2.7M
2021-10-08 37.93 38.86 37.71 38.41 3.6M
2021-10-07 35.59 37.50 35.43 37.45 3.7M
2021-10-06 35.48 35.98 34.15 35.70 4.9M
2021-10-05 35.62 36.66 35.08 36.13 5.6M
2021-10-04 33.50 35.04 32.98 35.04 8.0M
2021-10-01 32.79 33.47 32.54 33.12 5.1M
2021-09-30 33.66 33.66 32.34 32.88 4.9M
2021-09-29 33.20 33.79 32.52 33.45 3.9M
2021-09-28 33.32 33.74 32.85 32.94 3.3M
2021-09-27 31.83 33.32 31.80 33.02 4.4M
2021-09-24 30.35 31.58 30.11 31.17 2.8M
2021-09-23 30.08 30.93 29.86 30.75 2.7M
2021-09-22 28.76 29.94 28.73 29.59 2.8M
2021-09-21 28.81 28.89 27.52 28.05 1.5M
2021-09-20 28.54 28.89 27.70 28.18 2.3M
2021-09-17 29.44 29.98 29.15 29.37 5.0M
2021-09-16 29.71 29.89 29.06 29.61 2.3M
2021-09-15 29.30 30.33 29.30 29.90 3.4M
2021-09-14 30.06 30.23 28.40 28.65 2.7M
2021-09-13 29.00 30.30 28.99 29.87 4.5M
2021-09-10 28.97 29.72 28.28 28.34 4.1M
2021-09-09 27.80 28.22 27.42 27.80 3.0M
2021-09-08 28.65 29.01 27.92 28.03 1.9M
2021-09-07 28.16 28.72 27.98 28.36 2.2M
2021-09-03 28.60 28.98 28.11 28.47 2.0M
2021-09-02 27.80 28.65 27.70 28.45 2.9M
2021-09-01 27.42 27.49 26.90 27.34 2.6M
2021-08-31 26.54 27.39 26.51 27.26 2.6M
2021-08-30 27.39 27.40 26.61 26.75 2.1M
2021-08-27 26.01 27.35 26.01 27.18 2.5M
2021-08-26 26.14 26.18 25.31 25.57 1.6M
2021-08-25 25.53 26.51 25.26 26.28 1.9M
2021-08-24 25.38 25.75 25.02 25.51 2.4M
2021-08-23 24.10 24.71 23.99 24.47 2.6M
2021-08-20 22.39 23.17 22.10 23.13 3.2M
2021-08-19 22.47 22.90 21.92 22.64 3.9M
2021-08-18 23.75 24.36 22.94 23.01 2.6M
2021-08-17 23.38 24.44 23.31 23.75 2.9M
2021-08-16 23.97 23.97 23.29 23.49 1.7M
2021-08-13 24.62 24.86 24.24 24.26 1.1M
2021-08-12 25.40 25.73 24.60 24.73 2.0M
2021-08-11 25.01 25.56 24.70 25.52 1.7M
2021-08-10 24.32 25.55 24.32 25.32 2.2M
2021-08-09 24.81 25.12 24.18 24.21 2.7M
2021-08-06 25.93 26.15 25.34 25.42 1.9M
2021-08-05 24.82 25.83 24.68 25.46 3.2M
2021-08-04 24.82 25.34 24.36 24.56 3.1M
2021-08-03 25.00 25.98 24.28 25.64 4.1M
2021-08-02 25.90 27.03 25.17 25.27 3.2M
2021-07-30 25.88 26.03 25.25 25.66 2.7M
2021-07-29 26.34 26.49 25.34 26.07 3.5M
2021-07-28 26.36 27.03 25.43 26.02 7.6M
2021-07-27 28.21 28.21 26.59 27.18 2.6M
2021-07-26 27.51 28.33 27.49 28.23 2.3M
2021-07-23 27.50 27.65 26.74 27.35 1.8M
2021-07-22 27.30 27.87 26.78 27.55 2.8M
2021-07-21 26.18 27.59 26.15 27.29 2.8M
2021-07-20 24.80 25.63 24.38 25.48 4.3M
2021-07-19 25.05 25.75 24.23 24.81 4.0M
2021-07-16 28.11 28.24 25.97 26.09 2.2M
2021-07-15 28.19 28.66 27.28 27.70 2.2M
2021-07-14 30.44 30.76 28.37 28.47 2.4M
2021-07-13 30.37 30.53 29.65 30.11 1.8M
2021-07-12 29.90 30.79 29.67 30.48 1.5M
2021-07-09 30.19 30.85 29.73 30.55 1.6M
2021-07-08 28.80 30.39 28.69 29.76 1.9M
2021-07-07 30.20 30.79 28.96 29.58 1.9M
2021-07-06 32.16 32.19 30.13 30.19 2.9M
2021-07-02 32.61 32.62 31.84 32.21 2.4M
2021-07-01 32.50 33.46 32.27 32.94 2.3M
2021-06-30 31.75 32.04 31.28 31.47 3.1M
2021-06-29 31.95 32.30 31.28 31.41 1.9M
2021-06-28 32.90 32.90 31.28 31.62 2.4M
2021-06-25 32.00 33.34 32.00 32.87 6.2M
2021-06-24 31.17 31.76 30.85 31.75 1.2M
2021-06-23 31.25 32.03 31.04 31.32 2.0M
2021-06-22 30.00 30.79 29.58 30.68 1.3M
2021-06-21 29.28 30.44 29.05 30.38 2.3M
2021-06-18 28.97 29.43 28.35 28.72 3.3M
2021-06-17 31.60 31.71 28.77 29.49 3.6M
2021-06-16 31.06 32.05 31.00 31.74 2.3M
2021-06-15 30.70 31.60 30.70 31.57 1.9M
2021-06-14 31.30 31.77 30.40 30.48 1.5M
2021-06-11 31.02 31.46 30.65 31.41 1.5M
2021-06-10 31.67 31.79 30.06 30.55 1.9M
2021-06-09 31.53 31.85 30.86 30.95 2.0M
2021-06-08 31.10 31.93 30.13 31.76 2.4M
2021-06-07 31.01 31.70 30.91 31.60 2.4M
2021-06-04 31.00 31.14 29.94 30.92 2.7M
2021-06-03 29.73 30.95 29.41 30.63 2.8M
2021-06-02 29.26 30.02 28.60 29.61 3.7M
2021-06-01 27.44 29.20 27.37 29.11 5.0M
2021-05-28 26.74 26.80 26.32 26.63 1.6M
2021-05-27 26.70 26.99 26.46 26.57 3.1M
2021-05-26 25.57 26.71 25.50 26.56 4.0M
2021-05-25 25.79 26.11 24.99 25.17 1.9M
2021-05-24 25.35 25.98 24.65 25.89 2.1M
2021-05-21 25.70 25.84 24.85 24.85 3.0M
2021-05-20 25.37 25.48 24.47 25.18 1.7M
2021-05-19 25.23 25.60 24.66 25.25 2.4M
2021-05-18 26.76 26.95 25.96 25.97 2.2M
2021-05-17 26.42 26.88 25.94 26.87 2.1M
2021-05-14 25.54 26.33 25.54 26.16 2.0M
2021-05-13 24.85 25.48 24.20 24.97 2.4M
2021-05-12 25.81 26.84 25.24 25.36 2.2M
2021-05-11 25.04 25.97 24.70 25.57 2.6M
2021-05-10 27.07 27.53 25.94 25.97 2.7M
2021-05-07 25.60 26.96 25.32 26.93 2.6M
2021-05-06 26.05 26.19 25.13 26.01 1.9M
2021-05-05 25.91 26.91 25.46 26.01 2.9M
2021-05-04 25.11 25.75 24.48 25.58 2.5M
2021-05-03 24.28 25.00 24.19 24.94 2.5M
2021-04-30 24.20 25.29 23.75 23.93 3.3M
2021-04-29 25.80 26.66 24.81 24.95 4.2M
2021-04-28 23.19 24.54 23.17 24.35 2.3M
2021-04-27 22.72 23.15 22.30 23.00 1.7M
2021-04-26 22.54 23.04 22.40 22.68 1.2M
2021-04-23 22.37 22.68 21.98 22.57 1.4M
2021-04-22 22.24 22.39 21.68 21.96 1.5M
2021-04-21 21.34 22.54 21.07 22.12 2.5M
2021-04-20 23.03 23.28 21.53 21.80 2.6M
2021-04-19 23.80 24.11 23.29 23.37 2.2M
2021-04-16 24.29 24.44 23.36 23.54 3.2M
2021-04-15 24.64 24.64 23.87 24.21 1.3M
2021-04-14 23.58 24.99 23.52 24.47 2.2M
2021-04-13 23.58 23.69 23.12 23.29 2.5M
2021-04-12 24.08 24.64 23.45 23.47 2.6M
2021-04-09 24.50 24.85 23.84 23.87 1.4M
2021-04-08 24.16 24.60 23.66 24.54 2.3M
2021-04-07 24.65 24.84 23.89 24.51 2.8M
2021-04-06 24.44 25.43 24.23 24.65 4.9M
2021-04-05 24.44 24.63 23.58 23.90 2.5M
2021-04-01 24.24 25.02 24.10 24.88 2.8M
2021-03-31 24.06 24.53 23.70 23.82 2.3M
2021-03-30 23.40 24.54 23.33 24.17 1.6M
2021-03-29 24.86 25.07 23.47 23.56 2.2M
2021-03-26 24.70 24.92 23.73 24.25 2.9M
2021-03-25 23.28 24.07 22.39 23.96 3.0M
2021-03-24 24.84 25.27 23.78 23.81 3.5M
2021-03-23 23.73 24.80 23.32 23.71 2.9M
2021-03-22 24.92 25.31 24.26 24.70 2.8M
2021-03-19 24.32 25.73 24.13 25.29 7.0M
2021-03-18 26.10 26.10 24.01 24.27 3.7M
2021-03-17 26.70 27.02 25.87 26.47 2.6M
2021-03-16 26.95 27.46 26.00 26.71 5.4M
2021-03-15 27.73 28.32 27.50 27.82 1.8M
2021-03-12 27.97 28.05 27.19 27.99 2.7M
2021-03-11 27.50 27.97 27.13 27.94 2.4M
2021-03-10 25.92 27.41 25.74 27.32 2.4M
2021-03-09 26.31 26.79 25.60 25.72 2.7M
2021-03-08 27.96 28.58 26.26 26.63 3.2M
2021-03-05 28.22 28.69 27.08 27.82 4.3M
2021-03-04 26.03 27.89 25.89 27.30 4.5M
2021-03-03 24.83 26.35 24.71 25.63 4.6M
2021-03-02 24.34 24.97 24.24 24.75 3.3M
2021-03-01 23.75 24.65 23.54 24.52 3.2M
2021-02-26 22.31 23.45 21.70 23.07 3.4M
2021-02-25 23.66 23.92 22.50 22.80 3.0M
2021-02-24 23.52 24.53 23.15 23.65 3.6M
2021-02-23 22.72 23.50 21.83 23.35 3.8M
2021-02-22 21.49 23.20 21.38 22.62 3.7M
2021-02-19 21.18 21.89 20.99 21.36 2.5M
2021-02-18 22.57 23.19 20.94 20.95 4.0M
2021-02-17 22.65 22.97 22.14 22.93 3.1M
2021-02-16 22.29 22.92 22.02 22.70 3.3M
2021-02-12 20.18 21.85 20.09 21.69 3.1M
2021-02-11 20.53 21.09 20.08 20.55 4.5M
2021-02-10 20.19 20.52 19.72 20.09 2.7M
2021-02-09 19.75 20.44 19.53 19.98 3.5M
2021-02-08 18.84 20.16 18.84 20.10 3.3M
2021-02-05 18.73 18.98 18.44 18.66 1.6M
2021-02-04 18.27 18.44 17.74 18.32 2.1M
2021-02-03 16.88 18.25 16.88 18.25 3.5M
2021-02-02 17.05 17.20 16.64 16.76 2.4M
2021-02-01 16.02 16.64 15.87 16.51 3.0M
2021-01-29 16.23 16.74 15.51 15.76 3.0M
2021-01-28 16.67 16.71 15.84 16.48 3.0M
2021-01-27 16.08 17.03 15.76 16.15 4.3M
2021-01-26 17.29 17.62 16.43 16.48 2.7M
2021-01-25 16.71 17.25 16.50 17.23 3.2M
2021-01-22 16.35 17.15 16.07 17.15 3.3M
2021-01-21 17.50 17.68 16.17 17.05 4.0M
2021-01-20 17.83 18.07 17.41 17.55 2.7M
2021-01-19 17.35 17.70 17.17 17.54 3.1M
2021-01-15 17.50 17.64 17.07 17.35 3.4M
2021-01-14 17.58 18.00 17.47 17.84 3.9M
2021-01-13 17.92 18.01 17.31 17.39 3.0M
2021-01-12 17.41 17.98 17.36 17.94 6.9M
2021-01-11 16.61 17.19 16.29 17.12 3.5M
2021-01-08 17.57 17.67 16.80 17.06 4.3M
2021-01-07 17.47 17.97 17.34 17.36 3.2M
2021-01-06 16.93 17.57 16.66 17.28 4.8M
2021-01-05 15.27 17.12 15.18 16.69 5.2M
2021-01-04 14.75 15.33 14.66 15.02 5.9M