Ovintiv Inc. (DE) (NY: OVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	38.00	39.11	38.00	38.94	4,210,071	+1.10(+2.91%)
Mar 10, 2025	38.97	39.21	37.58	37.84	3,976,525	-0.71(-1.84%)
Mar 07, 2025	38.45	39.39	37.97	38.55	3,690,469	+0.56(+1.47%)
Mar 06, 2025	37.86	38.61	37.22	37.99	3,598,876	-0.23(-0.60%)
Mar 05, 2025	38.12	38.59	36.62	38.22	4,814,178	-0.70(-1.80%)
Mar 04, 2025	39.02	39.79	37.77	38.92	4,339,647	-0.75(-1.89%)
Mar 03, 2025	43.93	43.99	39.30	39.67	3,988,617	-3.79(-8.72%)
Feb 28, 2025	42.58	43.52	42.05	43.46	3,978,136	+0.29(+0.67%)
Feb 27, 2025	41.41	44.12	41.16	43.17	5,227,075	+1.27(+3.03%)
Feb 26, 2025	42.50	42.58	41.53	41.90	3,730,689	-0.40(-0.95%)
Feb 25, 2025	43.22	43.80	42.18	42.30	3,429,544	-1.20(-2.76%)
Feb 24, 2025	43.47	43.71	42.79	43.50	2,420,581	+0.19(+0.44%)
Feb 21, 2025	45.21	45.32	43.15	43.31	2,740,974	-2.23(-4.90%)
Feb 20, 2025	45.35	45.70	44.94	45.54	2,582,255	+0.13(+0.29%)
Feb 19, 2025	44.73	45.89	44.70	45.41	2,014,813	+0.97(+2.18%)
Feb 18, 2025	44.45	45.20	43.50	44.44	1,921,442	+0.31(+0.70%)
Feb 14, 2025	43.67	44.64	43.67	44.13	1,909,359	+0.86(+1.99%)
Feb 13, 2025	42.73	43.38	42.16	43.27	1,421,601	+0.55(+1.29%)
Feb 12, 2025	44.95	45.16	42.72	42.72	2,889,805	-2.68(-5.90%)
Feb 11, 2025	44.75	45.96	44.75	45.40	2,490,758	+0.91(+2.05%)
Feb 10, 2025	42.99	44.55	42.98	44.49	2,310,375	+1.97(+4.63%)
Feb 07, 2025	42.44	43.05	42.35	42.52	1,733,379	+0.18(+0.43%)
Feb 06, 2025	43.57	43.81	42.12	42.34	3,275,298	-1.02(-2.35%)
Feb 05, 2025	43.62	43.79	43.19	43.36	2,065,226	-0.35(-0.80%)
Feb 04, 2025	41.51	43.88	41.22	43.71	2,890,255	+1.76(+4.20%)
Feb 03, 2025	41.69	42.39	40.95	41.95	3,278,095	-0.27(-0.64%)
Jan 31, 2025	43.53	43.66	42.10	42.22	2,610,636	-1.65(-3.76%)
Jan 30, 2025	44.43	44.44	43.57	43.87	1,634,282	-0.30(-0.68%)
Jan 29, 2025	43.71	44.29	43.40	44.17	1,547,958	+0.31(+0.71%)
Jan 28, 2025	43.93	43.99	43.06	43.86	2,451,238	+0.29(+0.67%)
Jan 27, 2025	44.90	44.90	43.30	43.57	2,648,769	-1.32(-2.94%)
Jan 24, 2025	45.72	45.88	44.72	44.89	2,309,450	-0.86(-1.88%)
Jan 23, 2025	45.71	46.35	45.34	45.75	2,640,131	+0.50(+1.10%)
Jan 22, 2025	45.18	45.87	45.00	45.25	1,651,636	-0.16(-0.35%)
Jan 21, 2025	45.42	45.98	44.73	45.41	2,207,669	-0.33(-0.72%)
Jan 17, 2025	45.94	46.16	45.36	45.74	2,538,608	-0.17(-0.37%)
Jan 16, 2025	45.25	46.00	44.90	45.91	3,004,394	+0.17(+0.37%)
Jan 15, 2025	45.35	45.86	45.09	45.74	2,893,706	+0.76(+1.69%)
Jan 14, 2025	44.35	45.10	43.98	44.98	2,885,199	+0.38(+0.85%)
Jan 13, 2025	44.32	46.08	44.01	44.60	4,917,970	+0.99(+2.27%)
Jan 10, 2025	43.78	44.59	43.19	43.61	3,501,175	+1.18(+2.78%)
Jan 08, 2025	41.78	42.44	41.70	42.43	1,892,507	+0.56(+1.34%)
Jan 07, 2025	41.75	42.26	41.27	41.87	1,956,178	+0.46(+1.11%)
Jan 06, 2025	42.18	43.12	41.30	41.41	3,006,351	-0.38(-0.91%)
Jan 03, 2025	41.79	41.99	41.39	41.79	1,850,602	+0.18(+0.43%)