Find a quote
OVINTIV INC
75.16 Up 0.37 (0.49 %)
Delayed : 2026/03/12 09:42:43
- Previous close $74.79
- Opening $75.00
- Today High $75.50
- Today Low $74.86
- Price Bid $75.25
- Price Ask $75.25
- 52 Weeks High $75.45
- 52 Weeks Low $42.35
- Size Bid 1
- Size Ask 2
- Volume 40,067
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:42 AM | $75.28 | Down $ -0.10 | $75.38 | $75.16 | 500 |
| 09:41 AM | $75.38 | Up $0.00 | $75.45 | $75.37 | 900 |
| 09:40 AM | $75.38 | Up $0.12 | $75.38 | $75.28 | 1,000 |
| 09:39 AM | $75.26 | Down $ -0.24 | $75.26 | $75.19 | 200 |
| 09:38 AM | $75.50 | Up $0.22 | $75.50 | $75.23 | 2,000 |
| 09:37 AM | $75.28 | Up $0.05 | $75.28 | $75.18 | 500 |
| 09:36 AM | $75.23 | Up $0.10 | $75.23 | $75.10 | 4,800 |
| 09:35 AM | $75.13 | Up $0.13 | $75.13 | $75.05 | 1,300 |
| 09:34 AM | $75.00 | Down $ -0.13 | $75.10 | $75.00 | 1,200 |
| 09:33 AM | $75.13 | Up $0.08 | $75.13 | $75.12 | 300 |
| 09:32 AM | $75.05 | Down $ -0.20 | $75.10 | $74.96 | 1,200 |
| 09:31 AM | $75.25 | Up $0.05 | $75.35 | $75.22 | 4,900 |
| 09:30 AM | $75.20 | Up $0.41 | $75.22 | $74.86 | 19,100 |
| Previous close | $74.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $74.79 | $73.90 | $74.90 | $73.66 | 205,800 |
| 10/03/2026 | $71.86 | $72.87 | $73.13 | $71.30 | 182,600 |
| 09/03/2026 | $72.96 | $72.96 | $73.53 | $71.96 | 273,700 |
| 06/03/2026 | $71.00 | $71.89 | $72.19 | $70.81 | 180,900 |
| 05/03/2026 | $71.96 | $71.94 | $72.79 | $71.23 | 255,100 |
| 04/03/2026 | $70.61 | $70.26 | $70.71 | $69.28 | 129,900 |
| 03/03/2026 | $70.76 | $71.70 | $72.59 | $69.90 | 167,700 |
| 02/03/2026 | $71.28 | $70.64 | $71.38 | $70.00 | 228,100 |
| 27/02/2026 | $68.84 | $67.22 | $69.16 | $66.95 | 266,200 |
| 26/02/2026 | $67.61 | $68.49 | $68.62 | $67.12 | 187,400 |
| 25/02/2026 | $67.47 | $66.76 | $67.56 | $66.68 | 174,400 |
| 24/02/2026 | $68.62 | $68.15 | $69.42 | $67.78 | 208,900 |
| 23/02/2026 | $69.64 | $68.97 | $69.68 | $68.70 | 161,900 |
| 20/02/2026 | $69.16 | $68.04 | $69.58 | $67.99 | 206,200 |
| 19/02/2026 | $69.41 | $69.71 | $70.12 | $68.66 | 210,500 |
| 18/02/2026 | $67.19 | $66.40 | $67.42 | $65.92 | 332,500 |
| 17/02/2026 | $62.81 | $62.26 | $62.88 | $61.57 | 297,700 |
| 13/02/2026 | $63.88 | $63.67 | $64.41 | $63.36 | 394,400 |
| 12/02/2026 | $62.56 | $63.89 | $63.94 | $60.91 | 412,000 |
| 11/02/2026 | $64.86 | $64.63 | $65.36 | $64.48 | 320,500 |
| 10/02/2026 | $63.20 | $63.72 | $63.72 | $63.09 | 385,400 |
| 09/02/2026 | $63.72 | $63.37 | $64.16 | $63.22 | 387,600 |
| 06/02/2026 | $63.50 | $63.13 | $63.76 | $62.91 | 397,200 |
| 05/02/2026 | $61.45 | $60.94 | $62.02 | $60.47 | 194,300 |
| 04/02/2026 | $63.04 | $62.03 | $63.21 | $61.50 | 538,800 |
| 03/02/2026 | $60.15 | $59.83 | $60.66 | $59.22 | 613,000 |
| 02/02/2026 | $58.08 | $58.54 | $58.60 | $57.74 | 160,700 |
| 30/01/2026 | $59.15 | $59.96 | $59.99 | $57.90 | 340,200 |
| 29/01/2026 | $58.63 | $58.92 | $59.95 | $58.50 | 387,300 |
| 28/01/2026 | $57.96 | $58.21 | $58.56 | $57.54 | 179,300 |
Graphs are not available, please refer to the detailed table