The closing price for Ovintiv (OVV) in 2018 was $23.77, on December 31, 2018. It was down 56.6% for the year. The latest price is $43.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $24.30 | $24.55 | $23.35 | $23.77 | 3,366,320 |
December 28 2018 | $24.14 | $24.51 | $23.31 | $23.93 | 3,579,480 |
December 27 2018 | $22.86 | $23.97 | $22.41 | $23.89 | 4,491,480 |
December 26 2018 | $21.30 | $23.89 | $20.56 | $23.81 | 3,990,220 |
December 24 2018 | $21.79 | $22.16 | $20.93 | $21.01 | 1,922,280 |
December 21 2018 | $22.82 | $23.27 | $21.83 | $22.12 | 4,382,860 |
December 20 2018 | $23.23 | $24.26 | $22.74 | $22.82 | 3,595,900 |
December 19 2018 | $23.11 | $24.55 | $23.07 | $23.48 | 5,034,300 |
December 18 2018 | $23.56 | $23.85 | $22.86 | $22.94 | 4,249,220 |
December 17 2018 | $23.81 | $24.42 | $23.44 | $23.56 | 3,683,380 |
December 14 2018 | $25.12 | $25.25 | $23.77 | $23.89 | 3,750,480 |
December 13 2018 | $26.03 | $26.07 | $25.20 | $25.57 | 3,546,280 |
December 12 2018 | $25.80 | $26.91 | $25.68 | $25.92 | 3,312,420 |
December 11 2018 | $26.13 | $26.37 | $24.98 | $25.31 | 3,500,520 |
December 10 2018 | $25.96 | $26.17 | $24.86 | $25.55 | 2,963,140 |
December 07 2018 | $27.69 | $27.73 | $26.25 | $26.37 | 6,143,140 |
December 06 2018 | $27.03 | $27.07 | $25.88 | $26.54 | 6,133,180 |
December 04 2018 | $29.25 | $29.33 | $27.56 | $27.69 | 4,595,400 |
December 03 2018 | $28.75 | $29.33 | $28.43 | $29.16 | 6,548,120 |
November 30 2018 | $28.22 | $28.38 | $27.24 | $27.56 | 6,189,300 |
November 29 2018 | $28.43 | $29.08 | $28.02 | $28.59 | 3,890,700 |
November 28 2018 | $28.10 | $28.63 | $27.48 | $28.26 | 4,104,100 |
November 27 2018 | $28.92 | $29.04 | $27.85 | $28.18 | 4,256,000 |
November 26 2018 | $29.62 | $29.86 | $28.75 | $28.88 | 3,063,800 |
November 23 2018 | $29.66 | $29.90 | $29.00 | $29.21 | 1,886,220 |
Daily pricing data for Ovintiv dates back to 8/21/2001, and may be incomplete.
