Ovintiv Inc Historical Data - 47Q

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.609184629803	42.68	43.2	41.979999	236	42.56691655	DE
4	-1.8	-4.07055630936	44.22	44.82	41.979999	158	43.45257451	DE
12	-4.8	-10.165184244	47.22	48.96	41.979999	188	44.56072372	DE
26	2.84	7.17534108135	39.58	52.1	38.14	849	46.43863651	DE
52	-1.39	-3.17279160009	43.81	52.1	36.63	582	45.68711327	DE
156	-1.39	-3.17279160009	43.81	52.1	36.63	582	45.68711327	DE
260	-1.39	-3.17279160009	43.81	52.1	36.63	582	45.68711327	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	42.47	-0.11	-0.26	42.01	43.2	42.01	2813
1721939160	42.58	0.25	0.59	41.979999	42.58	41.979999	565
1721852820	42.33	-0.35	-0.82	42.33	42.33	42.33	67
1721766420	42.68	-1.88	-4.22	42.68	42.68	42.68	75
1721679960	44.56	0	0.00	44.56	44.56	44.56	0
1721420760	44.56	0	0.00	44.56	44.56	44.56	0
1721334360	44.56	0	0.00	44.56	44.56	44.56	0
1721247960	44.56	0	0.00	44.56	44.56	44.56	0
1721161560	44.56	-0.26	-0.58	44.29	44.56	44.29	19
1721075160	44.82	0.41	0.92	44.55	44.82	44.55	277
1720815960	44.41	0.28	0.63	44.41	44.41	44.41	115
1720729560	44.13	0.63	1.45	44.13	44.13	44.13	89
1720643220	43.5	-0.08	-0.18	43.5	43.5	43.5	50
1720556820	43.58	0	0.00	43.58	43.58	43.58	0
1720470420	43.58	0	0.00	43.58	43.58	43.58	0
1720211220	43.58	-0.64	-1.45	43.58	43.58	43.58	300
1720124820	44.22	0	0.00	44.22	44.22	44.22	0
1720038420	44.22	1.5	3.51	44.22	44.22	44.22	20
1719951960	42.72	0	0.00	42.72	42.72	42.72	0
1719865560	42.72	0	0.00	42.72	42.72	42.72	0
1719606360	42.72	0	0.00	42.72	42.72	42.72	0
1719519960	42.72	0	0.00	42.72	42.72	42.72	0
1719433560	42.72	0	0.00	42.72	42.72	42.72	0
1719347160	42.72	0	0.00	42.72	42.72	42.72	0
1719260760	42.72	0	0.00	42.72	42.72	42.72	0
1719001560	42.72	0	0.00	42.72	42.72	42.72	0
1718915160	42.72	0	0.00	42.72	42.72	42.72	0
1718828760	42.72	0	0.00	42.72	42.72	42.72	0
1718742360	42.72	0.25	0.59	42.13	42.72	42.13	201
1718656020	42.47	-0.19	-0.45	43.11	43.11	42.47	50
1718396820	42.659999	-0.84	-1.93	43.06	43.7	42.659999	144
1718310420	43.5	0.14	0.32	43.27	43.5	43.27	130
1718224020	43.36	0	0.00	43.36	43.36	43.36	0
1718137620	43.36	0	0.00	43.36	43.36	43.36	0
1718051220	43.36	0	0.00	43.36	43.36	43.36	0
1717792020	43.36	0	0.00	43.36	43.36	43.36	0
1717705620	43.36	0	0.00	43.36	43.36	43.36	0
1717619220	43.36	-0.07	-0.16	43.21	43.36	43.21	130
1717532820	43.43	-1.14	-2.56	43.4	43.43	43.4	270
1717446360	44.57	0	0.00	44.57	44.57	44.57	0
1717187160	44.57	0	0.00	44.57	44.57	44.57	0
1717100760	44.57	0	0.00	44.57	44.57	44.57	0
1717014360	44.57	0	0.00	44.57	44.57	44.57	0
1716927960	44.57	0	0.00	44.57	44.57	44.57	0
1716841560	44.57	-0.29	-0.65	44.9	44.9	44.57	400
1716582420	44.86	0	0.00	44.86	44.86	44.86	0
1716496020	44.86	0.12	0.27	44.71	44.86	44.71	1540
1716409620	44.74	-1.24	-2.70	45.75	45.75	44.74	40
1716323160	45.98	0.28	0.61	45.98	45.98	45.98	150
1716236760	45.7	0.63	1.40	45.55	45.7	45.54	77
1715977620	45.07	-0.73	-1.59	45.16	45.16	45.07	55
1715891220	45.8	-0.14	-0.30	45.8	45.8	45.8	1
1715804820	45.94	-0.21	-0.46	46.52	46.52	45.94	109
1715718420	46.15	0.06	0.13	45.68	46.15	45.68	73
1715631960	46.09	-0.28	-0.60	46.09	46.09	46.09	200
1715372820	46.37	-0.75	-1.59	46.37	46.37	46.37	250
1715286420	47.12	0	0.00	47.12	47.12	47.12	0
1715200020	47.12	-1.82	-3.72	47.12	47.12	47.12	250
1715113620	48.94	1.04	2.17	48.96	48.96	48.94	95
1715027220	47.9	0.68	1.44	47.9	47.9	47.9	20
1714768020	47.22	-0.58	-1.21	47.22	47.22	47.22	55
1714681560	47.8	-1	-2.05	47.77	47.8	47.77	52
1714508820	48.8	-0.65	-1.31	49.6	49.6	48.8	211
1714422420	49.45	0	0.00	49.45	49.45	49.45	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ovintiv Inc (47Q)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ovintiv Inc (47Q) Historical

Ovintiv Inc (47Q)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History