Ovintiv

OVV
🏛️ germany →
34.59
Last Update: 2025-09-30
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
2025-09-30 34.12 34.59 33.98 34.59 0.0M
2025-09-29 37.10 37.10 37.10 37.10 0.0M
2025-09-26 36.10 36.10 36.10 36.10 0.0M
2025-09-25 36.67 36.67 36.67 36.67 0.0M
2025-09-24 35.18 36.82 35.18 36.80 0.0M
2025-09-23 36.16 36.16 36.16 36.16 0.0M
2025-09-19 35.09 35.09 35.09 35.09 0.0M
2025-09-18 35.64 35.64 35.64 35.64 0.0M
2025-09-17 35.51 35.51 35.51 35.51 0.0M
2025-09-16 34.50 35.50 34.50 35.50 0.0M
2025-09-15 35.79 35.79 35.04 35.04 0.0M
2025-09-12 35.97 35.97 35.97 35.97 0.0M
2025-09-11 36.84 36.84 36.84 36.84 0.0M
2025-09-10 35.73 35.73 35.73 35.73 0.0M
2025-09-09 35.47 35.47 35.47 35.47 0.0M
2025-09-08 35.76 35.76 34.59 34.59 0.0M
2025-09-05 36.70 36.70 36.70 36.70 0.0M
2025-09-04 36.48 36.48 36.48 36.48 0.0M
2025-09-03 35.43 35.43 35.43 35.43 0.0M
2025-09-02 36.40 36.40 35.92 36.40 0.0M
2025-09-01 36.49 36.49 36.49 36.49 0.0M
2025-08-29 35.93 35.93 35.92 35.92 0.0M
2025-08-28 35.28 35.74 35.28 35.74 0.0M
2025-08-27 35.52 35.90 35.49 35.90 0.0M
2025-08-26 35.14 35.14 35.14 35.14 0.0M
2025-08-25 35.14 35.31 34.94 35.31 0.0M
2025-08-22 34.92 34.92 34.92 34.92 0.0M
2025-08-21 33.81 33.81 33.81 33.81 0.0M
2025-08-20 33.47 33.47 33.47 33.47 0.0M
2025-08-19 33.10 33.47 33.02 33.02 0.0M
2025-08-18 33.54 33.54 33.54 33.54 0.0M
2025-08-15 33.87 33.87 33.64 33.64 0.0M
2025-08-14 33.62 33.62 33.42 33.42 0.0M
2025-08-13 33.72 33.72 33.47 33.47 0.0M
2025-08-12 33.95 33.95 33.95 33.95 0.0M
2025-08-11 33.56 33.56 33.56 33.56 0.0M
2025-08-08 34.26 34.26 34.26 34.26 0.0M
2025-08-07 33.58 33.58 33.58 33.58 0.0M
2025-08-06 33.92 33.92 33.92 33.92 0.0M
2025-08-05 33.63 33.63 33.63 33.63 0.0M
2025-08-04 33.90 33.90 33.90 33.90 0.0M
2025-08-01 34.08 34.08 34.08 34.08 0.0M
2025-07-31 36.10 36.10 36.10 36.10 0.0M
2025-07-30 36.85 36.85 36.56 36.81 0.0M
2025-07-29 37.09 37.09 37.09 37.09 0.0M
2025-07-28 35.72 36.96 35.72 36.80 0.0M
2025-07-25 35.28 35.28 35.28 35.28 0.0M
2025-07-24 34.01 34.01 34.01 34.01 0.0M
2025-07-23 33.60 33.60 33.60 33.60 0.0M
2025-07-22 33.45 33.45 33.45 33.45 0.0M
2025-07-21 33.28 33.28 33.28 33.28 0.0M
2025-07-18 34.46 34.46 34.46 34.46 0.0M
2025-07-17 34.50 34.50 34.50 34.50 0.0M
2025-07-16 33.81 33.81 33.81 33.81 0.0M
2025-07-15 34.90 34.90 34.90 34.90 0.0M
2025-07-14 35.75 35.75 35.62 35.62 0.0M
2025-07-11 35.86 35.86 35.86 35.86 0.0M
2025-07-10 34.66 34.66 34.66 34.66 0.0M
2025-07-09 34.94 34.94 34.94 34.94 0.0M
2025-07-08 35.03 35.03 35.03 35.03 0.0M
2025-07-07 34.09 34.21 33.29 33.29 0.0M
2025-07-04 33.82 33.82 33.82 33.82 0.0M
2025-07-03 34.05 34.05 34.05 34.05 0.0M
2025-07-02 33.95 33.95 33.95 33.95 0.0M
2025-07-01 33.26 33.26 33.26 33.26 0.0M
2025-06-30 32.31 32.31 32.31 32.31 0.0M
2025-06-26 32.87 32.87 32.87 32.87 0.0M
2025-06-25 33.66 33.66 33.66 33.66 0.0M
2025-06-24 33.25 33.25 33.25 33.25 0.0M
2025-06-23 36.70 37.05 34.13 34.13 0.0M
2025-06-20 36.08 36.08 35.81 35.81 0.0M
2025-06-13 36.63 37.03 36.02 36.02 0.0M
2025-06-11 34.79 34.79 34.79 34.79 0.0M
2025-06-04 33.57 33.57 33.57 33.57 0.0M
2025-06-02 31.60 32.61 31.60 32.26 0.0M
2025-05-30 31.96 31.96 31.87 31.87 0.0M
2025-05-29 33.01 33.08 32.54 33.08 0.0M
2025-05-28 32.21 32.21 32.21 32.21 0.0M
2025-05-27 32.11 32.11 31.92 31.92 0.0M
2025-05-26 32.10 32.10 32.10 32.10 0.0M
2025-05-23 31.24 31.24 31.22 31.22 0.0M
2025-05-21 32.02 32.02 32.02 32.02 0.0M
2025-05-19 32.66 32.66 32.66 32.66 0.0M
2025-05-16 33.46 33.46 33.34 33.34 0.0M
2025-05-15 33.91 33.91 33.63 33.63 0.0M
2025-05-12 32.36 33.48 32.36 33.48 0.0M
2025-05-07 30.67 30.67 30.67 30.67 0.0M
2025-05-05 31.01 31.01 31.01 31.01 0.0M
2025-05-02 30.10 31.41 30.10 31.41 0.0M
2025-04-30 29.42 29.42 29.42 29.42 0.0M
2025-04-29 30.63 30.63 30.63 30.63 0.0M
2025-04-25 30.45 30.45 30.45 30.45 0.0M
2025-04-24 29.46 29.46 29.46 29.46 0.0M
2025-04-23 29.58 29.60 29.58 29.60 0.0M
2025-04-17 29.75 29.75 29.75 29.75 0.0M
2025-04-14 29.02 29.82 28.08 28.08 0.0M
2025-04-11 27.60 27.60 27.60 27.60 0.0M
2025-04-10 28.75 28.75 28.75 28.75 0.0M
2025-04-09 27.73 27.89 27.55 27.89 0.0M
2025-04-08 29.90 30.58 29.90 30.58 0.0M
2025-04-07 29.07 31.12 28.31 29.75 0.0M
2025-04-04 33.46 33.48 30.26 30.26 0.0M
2025-04-03 35.85 35.85 35.85 35.85 0.0M
2025-04-01 40.39 40.39 40.39 40.39 0.0M
2025-03-31 39.59 39.59 39.59 39.59 0.0M
2025-03-28 39.57 39.57 39.35 39.35 0.0M
2025-03-26 40.76 40.92 40.76 40.90 0.0M
2025-03-25 40.11 40.11 40.11 40.11 0.0M
2025-03-24 38.75 39.72 38.75 39.72 0.0M
2025-03-20 38.89 38.89 38.89 38.89 0.0M
2025-03-19 37.13 37.13 36.88 36.88 0.0M
2025-03-18 37.63 37.63 37.63 37.63 0.0M
2025-03-14 35.39 36.61 35.39 36.61 0.0M
2025-03-12 35.99 35.99 35.99 35.99 0.0M
2025-03-11 35.18 35.18 35.18 35.18 0.0M
2025-03-07 36.14 36.14 36.14 36.14 0.0M
2025-03-06 35.09 35.09 35.09 35.09 0.0M
2025-03-05 35.51 35.51 35.51 35.51 0.0M
2025-03-04 37.00 37.00 37.00 37.00 0.0M
2025-03-03 41.12 41.12 41.12 41.12 0.0M
2025-02-28 41.38 41.38 41.38 41.38 0.0M
2025-02-27 40.46 40.46 40.46 40.46 0.0M
2025-02-26 40.03 40.03 40.03 40.03 0.0M
2025-02-25 40.34 40.34 40.34 40.34 0.0M
2025-02-24 41.27 41.27 41.27 41.27 0.0M
2025-02-19 43.46 43.46 43.46 43.46 0.0M
2025-02-10 41.12 42.20 41.12 42.20 0.0M
2025-02-06 40.66 40.66 40.66 40.66 0.0M
2025-02-05 41.36 41.88 41.36 41.88 0.0M
2025-02-03 41.39 41.39 41.39 41.39 0.0M
2025-01-30 42.26 42.26 42.26 42.26 0.0M
2025-01-27 42.49 42.50 41.58 41.58 0.0M
2025-01-22 43.11 43.11 43.11 43.11 0.0M
2025-01-21 44.06 44.06 43.52 43.52 0.0M
2025-01-17 44.10 44.10 44.10 44.10 0.0M
2025-01-14 43.21 43.21 43.21 43.21 0.0M
2025-01-10 42.05 42.33 42.05 42.33 0.0M
2025-01-09 41.20 41.20 41.20 41.20 0.0M
2025-01-08 40.70 40.76 40.70 40.76 0.0M
2025-01-07 40.35 40.35 40.35 40.35 0.0M
2025-01-03 40.67 40.67 40.62 40.62 0.0M
2025-01-02 39.80 39.80 39.80 39.80 0.0M