The closing price for Ovintiv (OVV) in 2018 was $23.64, on December 31, 2018. It was down 56.6% for the year. The latest price is $56.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $24.17 | $24.41 | $23.23 | $23.64 | 3,366,320 |
December 28 2018 | $24.00 | $24.37 | $23.19 | $23.80 | 3,579,480 |
December 27 2018 | $22.74 | $23.84 | $22.29 | $23.76 | 4,491,480 |
December 26 2018 | $21.18 | $23.76 | $20.45 | $23.68 | 3,990,220 |
December 24 2018 | $21.67 | $22.04 | $20.81 | $20.90 | 1,922,280 |
December 21 2018 | $22.69 | $23.14 | $21.71 | $22.00 | 4,382,860 |
December 20 2018 | $23.10 | $24.13 | $22.61 | $22.69 | 3,595,900 |
December 19 2018 | $22.98 | $24.41 | $22.94 | $23.35 | 5,034,300 |
December 18 2018 | $23.43 | $23.72 | $22.74 | $22.82 | 4,249,220 |
December 17 2018 | $23.68 | $24.29 | $23.31 | $23.43 | 3,683,380 |
December 14 2018 | $24.98 | $25.11 | $23.64 | $23.76 | 3,750,480 |
December 13 2018 | $25.88 | $25.93 | $25.07 | $25.43 | 3,546,280 |
December 12 2018 | $25.66 | $26.76 | $25.54 | $25.78 | 3,312,420 |
December 11 2018 | $25.99 | $26.23 | $24.84 | $25.17 | 3,500,520 |
December 10 2018 | $25.82 | $26.03 | $24.72 | $25.41 | 2,963,140 |
December 07 2018 | $27.54 | $27.58 | $26.11 | $26.23 | 6,143,140 |
December 06 2018 | $26.88 | $26.92 | $25.74 | $26.39 | 6,133,180 |
December 04 2018 | $29.09 | $29.17 | $27.41 | $27.54 | 4,595,400 |
December 03 2018 | $28.60 | $29.17 | $28.27 | $29.00 | 6,548,120 |
November 30 2018 | $28.07 | $28.23 | $27.09 | $27.41 | 6,189,300 |
November 29 2018 | $28.27 | $28.92 | $27.86 | $28.43 | 3,890,700 |
November 28 2018 | $27.94 | $28.47 | $27.33 | $28.11 | 4,104,100 |
November 27 2018 | $28.76 | $28.88 | $27.70 | $28.03 | 4,256,000 |
November 26 2018 | $29.45 | $29.70 | $28.60 | $28.72 | 3,063,800 |
November 23 2018 | $29.49 | $29.74 | $28.84 | $29.05 | 1,886,220 |
Daily pricing data for Ovintiv dates back to 8/21/2001, and may be incomplete.
