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
2024-12-30 36.94 37.47 36.93 36.93 0.0M
2024-12-27 36.68 37.30 36.68 37.30 0.0M
2024-12-23 36.00 36.68 36.00 36.68 0.0M
2024-12-20 36.01 36.01 36.01 36.01 0.0M
2024-12-19 36.38 36.58 36.38 36.58 0.0M
2024-12-18 37.36 37.36 37.36 37.36 0.0M
2024-12-16 38.03 38.03 38.03 38.03 0.0M
2024-12-12 40.66 40.66 40.17 40.17 0.0M
2024-12-11 39.69 39.93 39.69 39.93 0.0M
2024-12-10 39.65 39.65 39.65 39.65 0.0M
2024-12-09 39.34 39.34 39.34 39.34 0.0M
2024-12-06 38.97 38.97 38.97 38.97 0.0M
2024-12-04 41.98 41.98 40.94 40.95 0.0M
2024-12-03 41.98 42.21 41.85 41.85 0.0M
2024-12-02 42.02 42.02 42.02 42.02 0.0M
2024-11-29 43.38 43.38 43.01 43.01 0.0M
2024-11-27 43.12 43.12 43.12 43.12 0.0M
2024-11-26 43.85 43.85 43.85 43.85 0.0M
2024-11-25 44.32 44.32 44.32 44.32 0.0M
2024-11-21 43.55 43.56 43.54 43.56 0.0M
2024-11-19 42.83 42.83 42.40 42.40 0.0M
2024-11-15 42.33 42.33 41.62 41.62 0.0M
2024-11-14 40.24 41.00 40.24 41.00 0.0M
2024-11-13 39.26 40.09 39.26 40.09 0.0M
2024-11-12 40.10 40.58 40.10 40.58 0.0M
2024-11-11 40.30 40.30 39.97 39.97 0.0M
2024-11-08 39.15 40.60 39.15 40.60 0.0M
2024-11-07 39.34 39.34 39.34 39.34 0.0M
2024-11-06 38.86 38.86 38.86 38.86 0.0M
2024-11-04 36.19 36.19 36.19 36.19 0.0M
2024-10-31 36.08 36.08 36.08 36.08 0.0M
2024-10-30 36.24 36.24 36.24 36.24 0.0M
2024-10-28 36.14 36.38 36.14 36.38 0.0M
2024-10-24 37.25 37.25 36.68 36.68 0.0M
2024-10-22 36.70 37.39 36.70 37.27 0.0M
2024-10-14 39.29 39.29 38.82 38.82 0.0M
2024-10-09 38.22 38.22 38.22 38.22 0.0M
2024-10-07 39.36 40.42 39.36 39.67 0.0M
2024-10-04 39.44 39.69 39.44 39.69 0.0M
2024-10-03 38.50 38.50 38.50 38.50 0.0M
2024-10-02 36.83 36.83 36.81 36.81 0.0M
2024-09-27 33.04 34.28 33.04 34.28 0.0M
2024-09-26 34.47 34.47 33.04 33.04 0.0M
2024-09-24 37.55 37.55 37.55 37.55 0.0M
2024-09-20 35.72 36.12 35.72 36.12 0.0M
2024-09-18 36.23 36.23 36.23 36.23 0.0M
2024-09-17 35.30 35.30 35.30 35.30 0.0M
2024-09-16 34.63 35.40 34.63 35.40 0.0M
2024-09-12 35.28 35.33 35.21 35.33 0.0M
2024-09-11 35.27 35.27 35.02 35.02 0.0M
2024-09-10 35.77 35.77 35.47 35.47 0.0M
2024-09-09 36.78 36.78 36.78 36.78 0.0M
2024-09-06 36.04 36.04 36.04 36.04 0.0M
2024-09-05 36.73 36.73 36.73 36.73 0.0M
2024-09-02 39.25 39.26 39.25 39.26 0.0M
2024-08-30 39.85 39.85 38.40 38.40 0.0M
2024-08-29 39.30 39.60 39.30 39.60 0.0M
2024-08-23 38.79 38.79 38.79 38.79 0.0M
2024-08-22 38.40 38.40 38.40 38.40 0.0M
2024-08-21 38.38 38.38 38.38 38.38 0.0M
2024-08-20 38.72 38.82 38.72 38.82 0.0M
2024-08-19 38.69 39.73 38.69 39.50 0.0M
2024-08-15 38.93 39.62 38.93 39.62 0.0M
2024-08-14 38.36 38.57 38.36 38.57 0.0M
2024-08-13 39.91 39.91 39.91 39.91 0.0M
2024-08-09 39.33 39.42 38.88 38.88 0.0M
2024-08-08 37.51 38.43 37.51 38.43 0.0M
2024-08-07 37.85 38.43 37.85 38.00 0.0M
2024-08-06 36.79 36.79 36.46 36.46 0.0M
2024-08-05 37.05 37.05 35.74 36.05 0.0M
2024-08-02 40.10 40.10 37.77 37.77 0.0M
2024-08-01 42.90 42.90 42.90 42.90 0.0M
2024-07-31 42.81 42.81 42.50 42.50 0.0M
2024-07-30 42.17 42.51 42.17 42.51 0.0M
2024-07-29 42.94 43.03 41.62 41.62 0.0M
2024-07-26 42.01 43.20 42.01 42.47 0.0M
2024-07-25 41.98 42.58 41.98 42.58 0.0M
2024-07-24 42.33 42.33 42.33 42.33 0.0M
2024-07-23 42.68 42.68 42.68 42.68 0.0M
2024-07-16 44.29 44.56 44.29 44.56 0.0M
2024-07-15 44.55 44.82 44.55 44.82 0.0M
2024-07-12 44.41 44.41 44.41 44.41 0.0M
2024-07-11 44.13 44.13 44.13 44.13 0.0M
2024-07-10 43.50 43.50 43.50 43.50 0.0M
2024-07-05 43.58 43.58 43.58 43.58 0.0M
2024-07-03 44.22 44.22 44.22 44.22 0.0M
2024-06-18 42.13 42.72 42.13 42.72 0.0M
2024-06-17 43.11 43.11 42.47 42.47 0.0M
2024-06-14 43.06 43.70 42.66 42.66 0.0M
2024-06-13 43.27 43.50 43.27 43.50 0.0M
2024-06-05 43.21 43.36 43.21 43.36 0.0M
2024-06-04 43.40 43.43 43.40 43.43 0.0M
2024-05-27 44.90 44.90 44.57 44.57 0.0M
2024-05-23 44.71 44.86 44.71 44.86 0.0M
2024-05-22 45.75 45.75 44.74 44.74 0.0M
2024-05-21 45.98 45.98 45.98 45.98 0.0M
2024-05-20 45.55 45.70 45.54 45.70 0.0M
2024-05-17 45.16 45.16 45.07 45.07 0.0M
2024-05-16 45.80 45.80 45.80 45.80 0.0M
2024-05-15 46.52 46.52 45.94 45.94 0.0M
2024-05-14 45.68 46.15 45.68 46.15 0.0M
2024-05-13 46.09 46.09 46.09 46.09 0.0M
2024-05-10 46.37 46.37 46.37 46.37 0.0M
2024-05-08 47.12 47.12 47.12 47.12 0.0M
2024-05-07 48.96 48.96 48.94 48.94 0.0M
2024-05-06 47.90 47.90 47.90 47.90 0.0M
2024-05-03 47.22 47.22 47.22 47.22 0.0M
2024-05-02 47.77 47.80 47.77 47.80 0.0M
2024-04-30 49.60 49.60 48.80 48.80 0.0M
2024-04-26 49.45 49.45 49.45 49.45 0.0M
2024-04-25 49.28 49.28 49.28 49.28 0.0M
2024-04-24 48.81 49.50 48.81 49.50 0.0M
2024-04-23 49.20 49.20 49.20 49.20 0.0M
2024-04-19 47.83 48.75 47.83 48.75 0.0M
2024-04-18 48.99 48.99 48.99 48.99 0.0M
2024-04-17 49.30 49.30 49.30 49.30 0.0M
2024-04-15 50.56 50.70 50.10 50.12 0.0M
2024-04-12 52.08 52.10 50.90 50.90 0.0M
2024-04-11 51.42 51.80 51.10 51.10 0.0M
2024-04-10 51.10 51.52 51.10 51.52 0.0M
2024-04-09 50.74 50.84 50.74 50.84 0.0M
2024-04-08 50.98 51.06 50.56 51.06 0.0M
2024-04-05 49.98 49.98 49.98 49.98 0.0M
2024-04-04 50.12 50.12 49.90 49.90 0.0M
2024-04-03 48.47 49.75 48.02 49.75 0.0M
2024-04-02 48.49 48.49 48.34 48.34 0.0M
2024-03-28 47.19 48.11 47.19 48.11 0.0M
2024-03-27 47.46 47.62 47.02 47.35 0.0M
2024-03-26 47.47 47.58 47.23 47.23 0.0M
2024-03-25 46.96 47.61 46.96 47.61 0.0M
2024-03-22 47.36 47.36 47.02 47.14 0.0M
2024-03-21 46.78 47.72 46.78 47.60 0.0M
2024-03-20 46.74 47.21 46.74 47.21 0.0M
2024-03-19 46.56 46.99 46.10 46.99 0.0M
2024-03-18 46.95 46.95 46.31 46.32 0.0M
2024-03-15 46.42 46.80 46.11 46.11 0.0M
2024-03-14 47.07 47.64 46.61 46.76 0.0M
2024-03-13 46.64 47.21 46.64 47.21 0.0M
2024-03-12 46.60 46.73 46.01 46.31 0.0M
2024-03-11 45.37 46.34 45.37 46.30 0.0M
2024-03-08 45.01 45.50 44.21 45.46 0.0M
2024-03-07 45.77 45.77 45.10 45.47 0.0M
2024-03-06 45.75 46.01 45.32 45.61 0.0M
2024-03-01 45.75 46.61 45.75 46.61 0.0M
2024-02-29 45.60 45.60 45.60 45.60 0.0M
2024-02-28 43.59 43.70 43.59 43.70 0.0M
2024-02-27 42.11 42.71 42.11 42.71 0.0M
2024-02-26 42.00 42.00 42.00 42.00 0.0M
2024-02-23 41.95 41.95 41.95 41.95 0.0M
2024-02-22 42.93 42.93 42.93 42.93 0.0M
2024-02-21 42.22 42.22 42.22 42.22 0.0M
2024-02-20 41.92 41.92 41.92 41.92 0.0M
2024-02-19 41.60 41.60 41.60 41.60 0.0M
2024-02-16 41.30 41.30 41.30 41.30 0.0M
2024-02-15 39.56 40.93 39.11 40.93 0.0M
2024-02-14 39.72 39.72 39.55 39.55 0.0M
2024-02-12 38.14 38.14 38.14 38.14 0.0M
2024-02-08 38.58 38.64 38.58 38.64 0.0M
2024-02-06 38.74 38.74 38.74 38.74 0.0M
2024-02-02 38.51 39.00 38.51 39.00 0.0M
2024-02-01 39.09 39.09 38.68 38.68 0.0M
2024-01-31 39.85 39.85 39.85 39.85 0.0M
2024-01-30 40.02 40.02 40.02 40.02 0.0M
2024-01-26 39.58 39.58 39.58 39.58 0.0M
2024-01-25 38.93 38.93 38.93 38.93 0.0M
2024-01-23 38.39 38.39 38.39 38.39 0.0M
2024-01-18 36.63 36.63 36.63 36.63 0.0M
2024-01-16 37.48 37.48 37.48 37.48 0.0M
2024-01-15 38.12 38.12 38.12 38.12 0.0M
2024-01-12 37.79 37.79 37.74 37.74 0.0M
2024-01-11 37.90 37.90 37.63 37.63 0.0M
2024-01-10 38.55 38.55 38.33 38.37 0.0M
2024-01-04 40.38 40.38 40.25 40.25 0.0M
2024-01-03 40.00 40.53 40.00 40.42 0.0M
2024-01-02 40.18 40.89 40.14 40.82 0.0M