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
2022-12-29 46.71 46.71 46.71 46.71 0.0M
2022-12-28 45.89 46.54 45.89 46.54 0.0M
2022-12-27 49.46 49.46 49.46 49.46 0.0M
2022-12-23 47.47 47.61 47.47 47.61 0.0M
2022-12-21 48.66 48.66 48.66 48.66 0.0M
2022-12-16 48.39 48.39 48.39 48.39 0.0M
2022-12-15 47.26 47.26 47.26 47.26 0.0M
2022-12-13 46.35 46.66 46.35 46.66 0.0M
2022-12-12 43.80 46.18 43.80 46.18 0.0M
2022-12-09 45.42 45.77 44.26 44.26 0.0M
2022-12-08 47.79 47.79 47.10 47.10 0.0M
2022-12-06 49.74 49.74 49.74 49.74 0.0M
2022-11-28 50.97 52.95 50.97 52.95 0.0M
2022-11-21 51.84 51.84 51.84 51.84 0.0M
2022-11-18 50.41 50.41 50.41 50.41 0.0M
2022-11-17 52.01 52.11 51.20 52.01 0.0M
2022-11-16 55.00 55.00 55.00 55.00 0.0M
2022-11-15 53.20 55.80 53.20 55.80 0.0M
2022-11-11 54.04 55.15 54.04 55.15 0.0M
2022-11-10 50.09 51.27 50.09 51.27 0.0M
2022-11-09 55.27 55.27 52.25 52.25 0.0M
2022-11-08 54.21 54.21 54.21 54.21 0.0M
2022-11-07 52.80 54.94 52.80 54.85 0.0M
2022-11-04 54.70 54.70 52.80 52.80 0.0M
2022-11-02 51.28 51.28 51.28 51.28 0.0M
2022-11-01 51.92 51.92 51.92 51.92 0.0M
2022-10-28 51.00 51.00 49.43 51.00 0.0M
2022-10-27 52.62 52.62 52.62 52.62 0.0M
2022-10-26 50.52 50.52 50.52 50.52 0.0M
2022-10-25 50.00 50.78 49.52 50.78 0.0M
2022-10-24 50.81 50.81 50.81 50.81 0.0M
2022-10-21 51.67 51.67 49.47 49.47 0.0M
2022-10-20 53.35 53.35 53.35 53.35 0.0M
2022-10-18 51.85 51.85 51.85 51.85 0.0M
2022-10-13 52.48 52.48 52.48 52.48 0.0M
2022-10-12 53.93 53.93 53.93 53.93 0.0M
2022-10-11 53.50 54.11 53.50 54.11 0.0M
2022-10-10 57.17 58.16 55.20 55.45 0.0M
2022-10-07 58.00 58.00 58.00 58.00 0.0M
2022-10-06 55.69 56.00 55.69 56.00 0.0M
2022-10-05 53.58 53.58 53.58 53.58 0.0M
2022-10-04 52.60 53.67 52.60 53.67 0.0M
2022-10-03 47.19 51.00 47.19 51.00 0.0M
2022-09-30 46.78 47.17 46.49 46.72 0.0M
2022-09-29 45.71 45.71 45.71 45.71 0.0M
2022-09-28 45.41 45.41 45.41 45.41 0.0M
2022-09-26 42.83 43.30 42.48 42.48 0.0M
2022-09-23 46.33 46.33 43.04 43.58 0.0M
2022-09-22 49.42 49.57 48.01 48.01 0.0M
2022-09-21 50.06 50.06 49.80 49.80 0.0M
2022-09-19 49.80 49.80 49.80 49.80 0.0M
2022-09-16 51.18 51.18 51.18 51.18 0.0M
2022-09-15 54.31 54.31 51.97 52.36 0.0M
2022-09-14 53.60 53.60 53.60 53.60 0.0M
2022-09-12 52.51 52.82 51.88 52.82 0.0M
2022-09-08 49.98 49.98 49.72 49.72 0.0M
2022-09-07 53.34 53.34 49.98 49.98 0.0M
2022-09-06 54.94 54.94 52.77 52.80 0.0M
2022-09-05 52.73 53.74 52.73 53.70 0.0M
2022-09-02 51.61 53.00 51.61 53.00 0.0M
2022-09-01 52.59 52.84 52.59 52.84 0.0M
2022-08-30 54.97 54.97 53.00 53.00 0.0M
2022-08-29 53.69 55.69 53.50 55.69 0.0M
2022-08-26 53.86 53.86 53.52 53.52 0.0M
2022-08-24 53.56 53.74 53.55 53.55 0.0M
2022-08-23 50.59 54.04 50.59 54.04 0.0M
2022-08-22 48.91 48.94 48.91 48.94 0.0M
2022-08-19 48.64 49.41 48.64 49.41 0.0M
2022-08-18 48.35 49.75 48.35 49.75 0.0M
2022-08-17 47.50 47.69 47.10 47.69 0.0M
2022-08-16 48.96 48.96 47.56 48.04 0.0M
2022-08-15 49.84 49.84 46.78 48.28 0.0M
2022-08-12 49.33 49.75 49.33 49.75 0.0M
2022-08-11 46.90 49.69 46.90 49.69 0.0M
2022-08-10 46.00 46.00 46.00 46.00 0.0M
2022-08-09 46.50 46.50 46.00 46.01 0.0M
2022-08-05 44.77 47.82 44.77 47.82 0.0M
2022-08-04 46.70 46.70 44.80 45.00 0.0M
2022-08-03 46.60 46.60 46.60 46.60 0.0M
2022-08-02 47.82 48.18 47.24 48.18 0.0M
2022-08-01 50.30 50.30 47.33 47.35 0.0M
2022-07-29 47.86 50.24 47.86 50.24 0.0M
2022-07-28 48.00 48.50 48.00 48.42 0.0M
2022-07-27 46.19 47.13 46.19 47.13 0.0M
2022-07-26 47.92 48.02 47.92 48.02 0.0M
2022-07-25 43.07 43.07 43.00 43.00 0.0M
2022-07-22 44.20 44.20 43.34 43.34 0.0M
2022-07-19 43.89 44.56 43.89 44.56 0.0M
2022-07-18 43.35 43.35 42.78 42.78 0.0M
2022-07-14 38.42 38.42 38.42 38.42 0.0M
2022-07-13 40.26 40.26 40.26 40.26 0.0M
2022-07-12 39.56 39.56 39.19 39.19 0.0M
2022-07-11 42.56 42.56 42.56 42.56 0.0M
2022-07-08 42.21 42.70 40.86 42.70 0.0M
2022-07-06 38.55 38.55 36.62 37.94 0.0M
2022-07-05 42.10 42.55 38.44 38.44 0.0M
2022-07-01 42.08 43.77 40.60 41.20 0.0M
2022-06-30 44.15 44.15 41.97 41.97 0.0M
2022-06-29 47.42 47.42 44.62 44.62 0.0M
2022-06-28 45.41 47.68 45.41 46.37 0.0M
2022-06-27 43.36 43.40 43.35 43.40 0.0M
2022-06-24 40.50 42.75 40.50 42.75 0.0M
2022-06-23 43.81 43.81 40.90 40.91 0.0M
2022-06-22 45.16 45.16 43.70 43.70 0.0M
2022-06-21 45.14 46.91 45.14 46.91 0.0M
2022-06-17 48.69 48.69 43.37 44.96 0.0M
2022-06-16 51.46 51.46 47.99 48.20 0.0M
2022-06-15 52.69 53.51 51.44 51.56 0.0M
2022-06-14 53.90 56.25 53.90 54.50 0.0M
2022-06-13 55.20 55.20 52.00 52.01 0.0M
2022-06-10 57.12 57.16 56.25 56.25 0.0M
2022-06-09 57.48 57.53 56.22 57.07 0.0M
2022-06-08 57.91 59.06 57.19 57.56 0.0M
2022-06-07 56.95 58.32 56.95 58.32 0.0M
2022-06-06 54.50 54.50 54.50 54.50 0.0M
2022-06-03 54.51 54.51 53.09 53.40 0.0M
2022-06-02 52.84 53.16 52.84 53.16 0.0M
2022-06-01 55.09 55.09 53.74 53.74 0.0M
2022-05-31 54.32 55.03 53.54 53.54 0.0M
2022-05-30 52.65 53.82 52.65 53.54 0.0M
2022-05-27 50.28 51.65 49.72 51.65 0.0M
2022-05-26 47.99 50.87 47.99 50.87 0.0M
2022-05-25 47.52 47.52 47.19 47.40 0.0M
2022-05-24 46.34 46.80 45.46 45.83 0.0M
2022-05-23 44.92 47.19 44.92 47.19 0.0M
2022-05-20 43.70 45.20 43.70 44.94 0.0M
2022-05-19 43.80 43.80 42.00 42.00 0.0M
2022-05-18 45.05 45.74 42.88 43.62 0.0M
2022-05-17 42.80 45.37 42.72 44.77 0.0M
2022-05-16 43.77 43.77 43.77 43.77 0.0M
2022-05-13 42.62 42.62 42.62 42.62 0.0M
2022-05-12 39.99 40.53 39.99 40.53 0.0M
2022-05-11 42.91 43.05 42.91 43.05 0.0M
2022-05-10 43.77 43.99 41.48 41.48 0.0M
2022-05-09 52.55 52.55 43.95 45.03 0.0M
2022-05-05 54.00 54.00 51.05 51.05 0.0M
2022-05-04 52.10 53.68 52.10 52.80 0.0M
2022-05-03 47.70 50.42 47.70 50.42 0.0M
2022-05-02 47.98 48.61 47.98 48.05 0.0M
2022-04-29 50.09 50.50 49.56 50.50 0.0M
2022-04-28 49.10 49.10 49.10 49.10 0.0M
2022-04-27 46.92 46.92 46.50 46.50 0.0M
2022-04-25 43.16 44.09 43.16 44.09 0.0M
2022-04-22 49.15 49.15 48.08 48.08 0.0M
2022-04-20 50.14 51.36 49.74 51.36 0.0M
2022-04-19 49.20 50.75 49.20 49.60 0.0M
2022-04-14 48.62 48.83 48.30 48.83 0.0M
2022-04-13 48.50 48.50 48.50 48.50 0.0M
2022-04-12 47.00 47.77 47.00 47.77 0.0M
2022-04-11 48.08 48.08 46.60 46.60 0.0M
2022-04-08 47.29 48.05 46.80 47.27 0.0M
2022-04-06 48.02 48.02 46.75 46.75 0.0M
2022-04-05 47.77 47.77 47.77 47.77 0.0M
2022-04-04 50.08 51.37 48.62 50.10 0.0M
2022-03-31 47.13 48.64 47.13 48.64 0.0M
2022-03-29 50.00 50.60 46.40 46.40 0.0M
2022-03-28 48.52 49.35 48.28 49.35 0.0M
2022-03-25 48.29 50.60 47.39 50.00 0.0M
2022-03-24 47.78 47.78 47.78 47.78 0.0M
2022-03-22 45.60 45.60 45.60 45.60 0.0M
2022-03-21 45.30 45.67 44.76 44.76 0.0M
2022-03-18 42.84 43.50 42.84 43.50 0.0M
2022-03-17 42.17 42.17 42.17 42.17 0.0M
2022-03-16 39.71 39.71 39.71 39.71 0.0M
2022-03-15 38.99 39.27 38.99 39.08 0.0M
2022-03-14 41.48 41.48 38.92 39.30 0.0M
2022-03-11 44.01 44.01 42.27 42.27 0.0M
2022-03-10 42.36 42.69 41.50 42.50 0.0M
2022-03-09 41.41 42.46 41.41 42.46 0.0M
2022-03-08 45.73 45.73 42.34 42.79 0.0M
2022-03-07 47.70 49.98 44.00 44.00 0.0M
2022-03-04 43.85 44.30 43.85 44.15 0.0M
2022-03-03 43.14 44.00 41.66 41.66 0.0M
2022-03-02 44.43 44.43 43.43 43.53 0.0M
2022-03-01 41.65 43.06 41.00 42.69 0.0M
2022-02-28 37.74 39.88 37.74 39.88 0.0M
2022-02-25 35.68 36.70 35.55 36.51 0.0M
2022-02-24 37.00 37.50 34.59 34.59 0.0M
2022-02-23 34.88 34.88 34.88 34.88 0.0M
2022-02-22 34.37 34.59 34.37 34.59 0.0M
2022-02-21 35.56 36.04 35.56 36.04 0.0M
2022-02-18 36.34 36.34 36.06 36.32 0.0M
2022-02-17 36.18 36.18 36.08 36.08 0.0M
2022-02-16 35.57 37.04 35.57 37.04 0.0M
2022-02-15 37.20 37.20 35.38 35.38 0.0M
2022-02-14 38.00 38.05 36.63 36.63 0.0M
2022-02-09 34.05 34.72 33.82 34.72 0.0M
2022-02-08 35.45 35.45 35.45 35.45 0.0M
2022-02-07 35.72 35.90 35.72 35.90 0.0M
2022-02-04 36.74 37.50 36.74 36.90 0.0M
2022-02-02 36.00 36.00 35.88 35.88 0.0M
2022-02-01 34.60 35.78 34.60 35.78 0.0M
2022-01-31 34.32 34.32 34.32 34.32 0.0M
2022-01-28 34.58 34.58 32.99 32.99 0.0M
2022-01-27 35.06 35.06 35.06 35.06 0.0M
2022-01-26 34.54 35.26 34.54 35.26 0.0M
2022-01-24 32.60 32.74 30.91 31.21 0.0M
2022-01-21 33.15 33.15 32.66 32.66 0.0M
2022-01-19 33.98 33.98 33.84 33.84 0.0M
2022-01-18 35.87 35.87 34.46 34.46 0.0M
2022-01-17 36.00 36.65 36.00 36.65 0.0M
2022-01-14 35.29 35.29 35.29 35.29 0.0M
2022-01-13 34.27 34.27 34.27 34.27 0.0M
2022-01-11 33.64 34.50 33.64 34.50 0.0M
2022-01-06 33.36 33.50 33.36 33.50 0.0M
2022-01-05 33.91 33.91 32.77 32.77 0.0M