The closing price for Ovintiv (OVV) last year was $39.89, on December 31. It was down 6.1% for the year. The latest price is $41.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $39.24 | $39.96 | $39.13 | $39.89 | 2,002,400 |
December 30 2024 | $38.47 | $39.92 | $38.25 | $39.19 | 2,812,900 |
December 27 2024 | $38.21 | $38.69 | $37.93 | $38.10 | 1,452,900 |
December 26 2024 | $38.12 | $38.39 | $37.79 | $38.11 | 1,462,900 |
December 24 2024 | $37.67 | $38.17 | $37.33 | $38.17 | 978,100 |
December 23 2024 | $36.95 | $37.67 | $36.74 | $37.55 | 2,200,800 |
December 20 2024 | $37.11 | $37.71 | $36.97 | $37.21 | 10,750,700 |
December 19 2024 | $38.03 | $38.33 | $37.12 | $37.17 | 2,597,700 |
December 18 2024 | $38.50 | $38.80 | $37.41 | $37.44 | 2,190,200 |
December 17 2024 | $38.71 | $38.74 | $37.68 | $38.39 | 2,668,400 |
December 16 2024 | $39.59 | $39.66 | $39.07 | $39.17 | 3,261,700 |
December 13 2024 | $40.44 | $40.63 | $39.64 | $39.90 | 2,403,200 |
December 12 2024 | $41.06 | $41.06 | $40.22 | $40.38 | 2,724,100 |
December 11 2024 | $40.50 | $41.49 | $40.20 | $41.31 | 2,697,000 |
December 10 2024 | $40.65 | $41.25 | $40.19 | $40.43 | 3,557,200 |
December 09 2024 | $40.91 | $41.23 | $40.30 | $40.43 | 2,736,400 |
December 06 2024 | $41.58 | $41.70 | $40.04 | $40.28 | 3,184,800 |
December 05 2024 | $41.60 | $42.33 | $41.60 | $41.72 | 3,686,500 |
December 04 2024 | $43.34 | $43.34 | $41.59 | $41.66 | 3,078,500 |
December 03 2024 | $43.80 | $43.86 | $42.92 | $43.37 | 2,466,900 |
December 02 2024 | $44.61 | $44.78 | $43.09 | $43.26 | 2,433,400 |
November 29 2024 | $44.64 | $44.89 | $44.32 | $44.41 | 1,158,300 |
November 27 2024 | $44.78 | $45.42 | $44.31 | $44.48 | 2,072,200 |
November 26 2024 | $44.81 | $44.96 | $44.27 | $44.70 | 3,314,300 |
November 25 2024 | $45.68 | $45.99 | $44.69 | $44.73 | 2,849,400 |
Daily pricing data for Ovintiv dates back to 8/21/2001, and may be incomplete.
