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
2025-10-01 39.99 40.67 39.94 40.60 1.8M
2025-09-30 40.62 40.97 39.55 40.38 4.0M
2025-09-29 42.56 42.86 40.53 40.65 3.6M
2025-09-26 42.76 44.12 42.75 43.17 2.7M
2025-09-25 42.48 42.87 42.25 42.71 1.9M
2025-09-24 42.45 43.35 42.20 42.79 3.0M
2025-09-23 41.56 43.21 41.56 41.84 3.7M
2025-09-22 41.05 41.56 40.42 41.29 2.6M
2025-09-19 41.89 41.93 40.88 41.25 5.1M
2025-09-18 42.25 42.31 41.33 42.00 2.6M
2025-09-17 42.08 42.58 41.48 41.96 3.2M
2025-09-16 41.20 42.44 41.04 42.35 3.2M
2025-09-15 41.87 41.87 40.45 40.67 2.8M
2025-09-12 42.26 42.98 41.86 41.86 2.1M
2025-09-11 42.31 42.64 41.55 42.37 3.3M
2025-09-10 41.59 42.89 41.54 42.87 2.7M
2025-09-09 41.36 42.35 41.36 41.45 2.4M
2025-09-08 41.84 41.84 40.41 41.05 5.2M
2025-09-05 41.86 42.49 40.93 41.09 3.6M
2025-09-04 41.12 42.64 40.89 42.60 4.1M
2025-09-03 42.12 42.80 41.05 41.30 2.9M
2025-09-02 41.93 42.80 41.46 42.75 2.6M
2025-08-29 41.97 42.47 41.90 42.12 2.5M
2025-08-28 41.70 42.12 41.23 41.97 2.5M
2025-08-27 40.69 41.89 40.60 41.47 2.3M
2025-08-26 40.93 41.05 40.40 40.91 2.1M
2025-08-25 40.84 41.30 40.48 41.24 2.4M
2025-08-22 39.34 40.97 39.34 40.93 3.3M
2025-08-21 38.99 39.60 38.68 39.24 2.7M
2025-08-20 38.67 39.12 38.03 39.02 2.5M
2025-08-19 38.70 39.38 38.33 38.53 2.6M
2025-08-18 38.91 39.19 38.46 39.14 2.6M
2025-08-15 39.80 40.05 39.27 39.40 4.3M
2025-08-14 39.53 39.88 38.70 39.84 2.0M
2025-08-13 39.45 40.04 38.98 39.50 5.2M
2025-08-12 39.32 39.90 38.95 39.64 2.1M
2025-08-11 39.91 40.38 38.73 38.93 2.9M
2025-08-08 39.14 40.04 38.77 39.90 3.2M
2025-08-07 40.17 40.59 38.86 38.90 2.8M
2025-08-06 40.57 41.24 39.36 39.54 3.1M
2025-08-05 39.50 40.17 39.08 40.12 3.4M
2025-08-04 39.20 39.85 38.96 39.36 1.9M
2025-08-01 40.91 40.98 39.18 39.42 3.2M
2025-07-31 41.46 42.10 40.89 41.18 3.0M
2025-07-30 42.63 42.63 41.69 42.27 3.7M
2025-07-29 42.84 43.28 42.40 42.90 3.6M
2025-07-28 42.10 43.00 41.90 42.91 4.6M
2025-07-25 40.82 42.01 40.59 41.43 5.7M
2025-07-24 39.41 40.10 39.07 39.99 6.0M
2025-07-23 39.25 39.59 38.72 39.47 3.6M
2025-07-22 39.01 39.52 38.94 39.25 2.6M
2025-07-21 39.97 39.99 38.81 38.91 3.5M
2025-07-18 40.48 40.81 39.83 40.05 2.8M
2025-07-17 39.21 40.08 39.09 40.02 3.3M
2025-07-16 40.53 40.59 39.18 39.32 2.9M
2025-07-15 41.63 41.85 40.47 40.48 2.6M
2025-07-14 41.64 41.72 40.94 41.61 2.6M
2025-07-11 40.97 42.09 40.70 41.94 3.4M
2025-07-10 40.12 40.95 39.68 40.91 2.6M
2025-07-09 40.80 41.09 40.43 40.50 2.6M
2025-07-08 39.39 41.62 39.23 41.12 3.1M
2025-07-07 39.78 40.23 38.77 39.28 2.3M
2025-07-03 39.98 40.35 39.80 39.92 1.9M
2025-07-02 39.64 40.15 39.06 40.06 2.8M
2025-07-01 38.60 39.96 38.02 39.31 3.9M
2025-06-30 38.26 38.51 38.01 38.05 3.2M
2025-06-27 38.68 38.76 38.07 38.41 4.5M
2025-06-26 38.22 38.98 38.16 38.73 2.3M
2025-06-25 38.55 38.55 37.89 38.00 2.9M
2025-06-24 38.38 39.22 38.02 38.67 5.5M
2025-06-23 41.68 42.00 38.80 38.91 5.6M
2025-06-20 41.26 41.77 41.08 41.50 3.0M
2025-06-18 41.69 42.27 41.14 41.22 3.5M
2025-06-17 41.89 42.27 41.26 41.67 3.0M
2025-06-16 41.07 42.10 40.84 41.40 3.1M
2025-06-13 41.65 42.10 40.77 41.87 4.4M
2025-06-12 40.05 40.61 39.70 40.53 3.2M
2025-06-11 39.76 41.06 39.22 40.62 6.0M
2025-06-10 39.42 40.42 39.27 39.37 4.6M
2025-06-09 38.54 39.17 38.22 38.81 2.6M
2025-06-06 37.75 38.42 37.37 38.18 2.8M
2025-06-05 37.65 37.73 36.99 37.06 3.1M
2025-06-04 37.96 38.63 37.20 37.35 3.2M
2025-06-03 36.64 38.35 36.13 37.95 3.7M
2025-06-02 36.86 37.35 36.16 36.58 3.9M
2025-05-30 36.09 36.54 35.52 35.82 24.1M
2025-05-29 36.66 36.88 36.11 36.53 3.3M
2025-05-28 36.96 37.20 36.32 36.43 3.8M
2025-05-27 36.14 36.59 35.39 36.53 3.4M
2025-05-23 34.99 35.95 34.99 35.86 3.2M
2025-05-22 35.52 36.04 34.88 35.67 3.1M
2025-05-21 36.76 36.92 35.88 35.92 2.9M
2025-05-20 37.15 37.40 36.64 36.94 2.9M
2025-05-19 36.79 37.26 36.42 37.07 2.6M
2025-05-16 37.78 37.91 36.71 37.33 4.9M
2025-05-15 37.83 38.15 37.10 37.63 3.6M
2025-05-14 38.71 39.40 38.71 38.98 3.3M
2025-05-13 38.42 39.67 38.08 39.34 4.1M
2025-05-12 37.81 39.06 37.81 38.10 3.1M
2025-05-09 36.19 36.39 35.59 36.14 3.3M
2025-05-08 34.48 35.78 34.32 35.33 3.3M
2025-05-07 35.10 35.10 33.26 33.86 6.4M
2025-05-06 34.88 35.76 34.45 34.65 5.7M
2025-05-05 34.57 35.00 34.20 34.42 2.6M
2025-05-02 34.99 35.54 34.12 35.49 4.1M
2025-05-01 33.43 34.87 33.43 34.38 2.8M
2025-04-30 33.90 34.07 32.91 33.58 3.0M
2025-04-29 34.14 34.91 33.93 34.56 2.4M
2025-04-28 34.68 35.24 34.64 35.00 2.5M
2025-04-25 33.99 35.04 33.86 34.67 2.3M
2025-04-24 34.01 34.61 33.66 34.53 2.8M
2025-04-23 34.24 34.80 33.10 33.65 3.3M
2025-04-22 33.57 34.13 33.03 33.58 2.2M
2025-04-21 33.02 33.16 32.16 32.65 2.1M
2025-04-17 33.45 34.61 33.45 33.82 3.1M
2025-04-16 32.44 33.67 32.44 33.10 3.3M
2025-04-15 31.91 32.96 31.91 32.20 3.0M
2025-04-14 34.10 34.10 31.90 32.29 3.9M
2025-04-11 31.66 33.09 30.78 32.78 4.4M
2025-04-10 33.97 33.97 30.93 31.72 5.1M
2025-04-09 30.05 36.55 29.80 35.97 6.3M
2025-04-08 34.12 34.35 30.57 31.18 6.1M
2025-04-07 31.30 34.09 30.40 32.71 7.9M
2025-04-04 36.90 37.03 32.63 32.94 8.1M
2025-04-03 40.63 41.30 38.94 39.05 5.2M
2025-04-02 43.40 44.21 43.23 44.14 2.3M
2025-04-01 42.89 44.13 42.49 43.91 3.0M
2025-03-31 42.00 43.17 41.77 42.80 3.1M
2025-03-28 43.10 43.25 42.06 42.22 3.0M
2025-03-27 43.71 43.96 43.13 43.32 2.8M
2025-03-26 44.17 45.01 43.82 43.97 3.3M
2025-03-25 43.45 43.85 43.12 43.80 3.1M
2025-03-24 42.70 43.20 42.22 43.01 3.7M
2025-03-21 42.09 42.25 41.35 41.46 22.3M
2025-03-20 41.80 42.44 41.62 42.12 3.5M
2025-03-19 40.90 42.79 40.42 42.36 3.2M
2025-03-18 41.78 41.78 40.55 40.75 2.8M
2025-03-17 40.69 41.52 40.59 41.09 3.4M
2025-03-14 38.81 40.55 38.42 40.53 3.3M
2025-03-13 39.33 40.13 38.41 38.71 3.4M
2025-03-12 39.17 40.30 38.83 39.75 3.8M
2025-03-11 38.00 39.11 38.00 38.94 4.2M
2025-03-10 38.97 39.21 37.58 37.84 4.0M
2025-03-07 38.45 39.39 37.97 38.55 3.7M
2025-03-06 37.86 38.61 37.22 37.99 3.6M
2025-03-05 38.12 38.59 36.62 38.22 4.8M
2025-03-04 39.02 39.79 37.77 38.92 4.3M
2025-03-03 43.93 43.99 39.30 39.67 4.0M
2025-02-28 42.58 43.52 42.05 43.46 4.0M
2025-02-27 41.41 44.12 41.16 43.17 5.2M
2025-02-26 42.50 42.58 41.53 41.90 3.7M
2025-02-25 43.22 43.80 42.18 42.30 3.4M
2025-02-24 43.47 43.71 42.79 43.50 2.4M
2025-02-21 45.21 45.32 43.15 43.31 2.7M
2025-02-20 45.35 45.70 44.94 45.54 2.6M
2025-02-19 44.73 45.89 44.70 45.41 2.0M
2025-02-18 44.45 45.20 43.50 44.44 1.9M
2025-02-14 43.67 44.64 43.67 44.13 1.9M
2025-02-13 42.73 43.38 42.17 43.27 1.4M
2025-02-12 44.95 45.16 42.72 42.72 2.9M
2025-02-11 44.75 45.96 44.75 45.40 2.5M
2025-02-10 42.99 44.55 42.99 44.49 2.3M
2025-02-07 42.44 43.05 42.35 42.52 1.7M
2025-02-06 43.57 43.81 42.12 42.34 3.3M
2025-02-05 43.62 43.79 43.19 43.36 2.1M
2025-02-04 41.51 43.88 41.22 43.71 2.9M
2025-02-03 41.69 42.39 40.95 41.95 3.3M
2025-01-31 43.53 43.66 42.10 42.22 2.6M
2025-01-30 44.43 44.44 43.57 43.87 1.6M
2025-01-29 43.71 44.29 43.40 44.17 1.5M
2025-01-28 43.93 44.00 43.06 43.86 2.5M
2025-01-27 44.90 44.90 43.30 43.57 2.6M
2025-01-24 45.72 45.88 44.72 44.89 2.3M
2025-01-23 45.71 46.35 45.34 45.75 2.6M
2025-01-22 45.18 45.87 45.00 45.25 1.7M
2025-01-21 45.42 45.98 44.73 45.41 2.2M
2025-01-17 45.94 46.17 45.36 45.74 2.5M
2025-01-16 45.25 46.00 44.90 45.91 3.0M
2025-01-15 45.35 45.86 45.09 45.74 2.9M
2025-01-14 44.35 45.10 43.98 44.98 2.9M
2025-01-13 44.32 46.08 44.01 44.60 4.9M
2025-01-10 43.78 44.59 43.19 43.61 3.5M
2025-01-08 41.78 42.44 41.70 42.43 1.9M
2025-01-07 41.75 42.26 41.28 41.87 2.0M
2025-01-06 42.18 43.12 41.30 41.41 3.0M
2025-01-03 41.79 41.99 41.39 41.79 1.9M
2025-01-02 41.07 41.74 40.92 41.61 1.7M