Ovintiv Inc OVV
NYSE · Vereinigte Staaten · Energierohstoffe
$58,50+0,68 (+1,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,82 | -1,72 % | $58,99 | $59,27 | $57,46 | 4,44M |
| 2026-09-29 | $58,83 | -1,18 % | $58,34 | $59,32 | $58,15 | 2,12M |
| 2026-09-28 | $59,53 | -1,00 % | $61,01 | $61,12 | $59,42 | 2,72M |
| 2026-09-25 | $60,13 | -0,63 % | $59,30 | $60,36 | $59,30 | 2,83M |
| 2026-09-24 | $60,51 | +1,31 % | $60,55 | $61,11 | $59,80 | 2,70M |
| 2026-09-23 | $59,73 | +1,55 % | $59,33 | $60,78 | $58,83 | 2,82M |
| 2026-09-22 | $58,82 | -2,26 % | $59,05 | $59,95 | $58,59 | 3,14M |
| 2026-09-21 | $60,18 | -3,51 % | $61,52 | $61,61 | $60,09 | 2,51M |
| 2026-09-18 | $62,37 | -0,98 % | $62,97 | $63,01 | $62,28 | 6,29M |
| 2026-09-17 | $62,99 | +0,35 % | $62,13 | $63,36 | $62,00 | 3,24M |
| 2026-09-16 | $62,77 | -6,27 % | $65,71 | $66,25 | $62,12 | 3,08M |
| 2026-09-15 | $66,97 | +2,46 % | $65,50 | $67,41 | $65,50 | 2,55M |
| 2026-09-14 | $65,36 | +2,62 % | $64,99 | $66,84 | $64,69 | 5,92M |
| 2026-09-11 | $63,69 | -0,48 % | $63,76 | $64,05 | $62,79 | 2,77M |
| 2026-09-10 | $64,00 | -0,57 % | $65,70 | $65,77 | $63,29 | 4,05M |
| 2026-09-09 | $64,37 | +0,42 % | $65,14 | $65,50 | $64,29 | 2,67M |
| 2026-09-08 | $64,10 | -1,02 % | $65,39 | $65,67 | $63,04 | 5,47M |
| 2026-09-04 | $64,76 | -1,74 % | $65,50 | $65,55 | $64,25 | 3,59M |
| 2026-09-03 | $65,91 | -1,49 % | $66,75 | $67,17 | $65,83 | 2,35M |
| 2026-09-02 | $66,91 | +0,50 % | $65,92 | $67,51 | $65,92 | 2,42M |
| 2026-09-01 | $66,58 | +1,42 % | $66,65 | $66,65 | $65,55 | 2,29M |
| 2026-08-31 | $65,65 | +1,64 % | $66,22 | $66,64 | $64,94 | 2,57M |
| 2026-08-28 | $64,59 | -0,91 % | $65,45 | $65,62 | $63,92 | 2,17M |
| 2026-08-27 | $65,18 | +1,02 % | $65,17 | $65,71 | $63,84 | 2,92M |
| 2026-08-26 | $64,52 | +0,19 % | $63,46 | $65,15 | $63,15 | 2,18M |
| 2026-08-25 | $64,40 | -2,31 % | $64,52 | $65,48 | $64,10 | 2,79M |
| 2026-08-24 | $65,92 | -1,35 % | $66,28 | $66,75 | $64,84 | 2,94M |
| 2026-08-21 | $66,82 | +0,18 % | $66,95 | $67,44 | $66,14 | 3,09M |
| 2026-08-20 | $66,70 | +1,74 % | $66,70 | $67,39 | $66,21 | 4,82M |
| 2026-08-19 | $65,56 | +0,83 % | $65,75 | $66,43 | $65,36 | 3,56M |
| 2026-08-18 | $65,02 | +1,83 % | $65,00 | $65,43 | $63,89 | 4,85M |
| 2026-08-17 | $63,85 | +1,32 % | $63,31 | $63,96 | $62,74 | 5,38M |
| 2026-08-14 | $63,02 | +1,14 % | $63,03 | $63,57 | $62,63 | 3,23M |
| 2026-08-13 | $62,31 | -1,41 % | $62,15 | $62,73 | $61,30 | 2,96M |
| 2026-08-12 | $63,20 | -0,39 % | $63,11 | $63,76 | $62,79 | 4,43M |
| 2026-08-11 | $63,45 | -0,17 % | $63,31 | $64,22 | $63,01 | 3,23M |
| 2026-08-10 | $63,56 | +7,08 % | $60,41 | $63,69 | $60,39 | 3,76M |
| 2026-08-07 | $59,36 | -0,84 % | $59,16 | $60,30 | $58,84 | 2,20M |
| 2026-08-06 | $59,86 | +3,28 % | $59,43 | $60,00 | $58,58 | 3,50M |
| 2026-08-05 | $57,96 | -4,59 % | $60,89 | $60,89 | $57,84 | 3,28M |
| 2026-08-04 | $60,75 | -1,83 % | $60,48 | $61,20 | $59,51 | 2,69M |
| 2026-08-03 | $61,88 | -0,93 % | $60,54 | $61,88 | $60,29 | 2,68M |
| 2026-07-31 | $62,46 | +1,36 % | $61,52 | $62,51 | $61,02 | 2,40M |
| 2026-07-30 | $61,62 | +0,55 % | $60,45 | $61,74 | $60,21 | 2,84M |
| 2026-07-29 | $61,28 | +3,60 % | $63,00 | $63,00 | $60,36 | 3,13M |
| 2026-07-28 | $59,15 | -1,55 % | $60,09 | $60,63 | $58,62 | 3,65M |
| 2026-07-27 | $60,08 | -4,83 % | $62,14 | $63,08 | $60,06 | 4,01M |
| 2026-07-24 | $63,13 | +2,83 % | $61,39 | $64,61 | $61,32 | 7,47M |
| 2026-07-23 | $61,39 | +1,45 % | $61,11 | $62,52 | $60,85 | 5,79M |
| 2026-07-22 | $60,51 | +1,92 % | $60,01 | $60,84 | $60,01 | 2,91M |
| 2026-07-21 | $59,37 | +2,77 % | $58,40 | $59,39 | $58,09 | 2,92M |
| 2026-07-20 | $57,77 | -0,03 % | $57,39 | $58,68 | $56,99 | 3,85M |
| 2026-07-17 | $57,79 | +2,37 % | $57,48 | $57,98 | $56,72 | 4,60M |
| 2026-07-16 | $56,45 | +0,71 % | $56,10 | $57,08 | $56,10 | 3,27M |
| 2026-07-15 | $56,05 | -0,46 % | $56,25 | $56,75 | $55,31 | 2,31M |
| 2026-07-14 | $56,31 | -0,35 % | $56,86 | $57,30 | $55,66 | 2,94M |
| 2026-07-13 | $56,51 | +1,76 % | $56,60 | $57,16 | $55,98 | 4,34M |
| 2026-07-10 | $55,53 | +0,87 % | $55,39 | $55,56 | $54,53 | 1,49M |
| 2026-07-09 | $55,05 | -2,31 % | $55,75 | $56,14 | $54,82 | 1,91M |
| 2026-07-08 | $56,35 | +2,51 % | $56,10 | $57,02 | $55,63 | 2,55M |
| 2026-07-07 | $54,97 | +3,13 % | $53,45 | $55,32 | $53,45 | 2,44M |
| 2026-07-06 | $53,30 | +0,64 % | $52,78 | $53,41 | $52,48 | 2,06M |
| 2026-07-02 | $52,96 | +1,89 % | $52,47 | $53,11 | $52,24 | 2,21M |
| 2026-07-01 | $51,98 | -1,27 % | $52,50 | $53,19 | $51,86 | 2,50M |
| 2026-06-30 | $52,65 | -1,03 % | $53,51 | $53,98 | $52,60 | 2,86M |
| 2026-06-29 | $53,20 | +0,02 % | $52,92 | $53,55 | $52,89 | 2,63M |
| 2026-06-26 | $53,19 | -0,67 % | $53,12 | $53,79 | $52,83 | 4,06M |
| 2026-06-25 | $53,55 | +1,50 % | $52,26 | $53,66 | $52,07 | 2,64M |
| 2026-06-24 | $52,76 | -3,85 % | $53,17 | $54,00 | $52,38 | 4,54M |
| 2026-06-23 | $54,87 | +0,46 % | $53,59 | $55,37 | $53,58 | 3,90M |
| 2026-06-22 | $54,62 | +4,22 % | $53,88 | $54,62 | $52,78 | 6,17M |
| 2026-06-18 | $52,41 | -2,24 % | $52,85 | $53,18 | $52,02 | 7,14M |
| 2026-06-17 | $53,61 | +0,21 % | $53,45 | $54,15 | $52,82 | 3,70M |
| 2026-06-16 | $53,50 | -1,49 % | $53,22 | $54,19 | $53,22 | 2,12M |
| 2026-06-15 | $54,31 | -5,47 % | $54,30 | $55,04 | $53,91 | 3,04M |
| 2026-06-12 | $57,45 | +1,63 % | $55,54 | $57,76 | $55,54 | 2,21M |
| 2026-06-11 | $56,53 | -2,43 % | $58,29 | $58,85 | $55,84 | 3,68M |
| 2026-06-10 | $57,94 | +2,39 % | $57,01 | $58,75 | $56,97 | 2,47M |
| 2026-06-09 | $56,59 | -2,28 % | $57,38 | $57,54 | $55,39 | 2,87M |
| 2026-06-08 | $57,91 | +2,13 % | $56,98 | $58,33 | $56,98 | 1,77M |
| 2026-06-05 | $56,70 | -4,37 % | $58,97 | $59,04 | $56,66 | 2,37M |
| 2026-06-04 | $59,29 | +0,08 % | $58,38 | $59,64 | $58,14 | 2,53M |
| 2026-06-03 | $59,24 | +1,20 % | $58,94 | $59,91 | $58,46 | 2,58M |
| 2026-06-02 | $58,54 | +0,69 % | $57,97 | $58,90 | $57,97 | 1,97M |
| 2026-06-01 | $58,14 | +3,75 % | $56,82 | $58,77 | $56,82 | 2,89M |
| 2026-05-29 | $56,04 | +0,41 % | $55,22 | $56,04 | $54,86 | 4,08M |
| 2026-05-28 | $55,81 | +0,31 % | $56,47 | $56,50 | $55,45 | 3,58M |
| 2026-05-27 | $55,64 | -1,47 % | $55,11 | $56,38 | $54,64 | 3,70M |
| 2026-05-26 | $56,47 | -3,86 % | $58,00 | $58,57 | $56,37 | 3,35M |
| 2026-05-22 | $58,74 | -0,22 % | $58,26 | $59,15 | $58,16 | 2,31M |