Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	22.92	22.02	22.29	22.7	3335800.0	22.7
2021-02-12	21.85	20.09	20.18	21.69	3140000.0	21.69
2021-02-11	21.09	20.08	20.53	20.55	4517400.0	20.55
2021-02-10	20.52	19.72	20.19	20.09	2739100.0	20.09
2021-02-09	20.44	19.53	19.75	19.98	3521800.0	19.98
2021-02-08	20.16	18.84	18.84	20.1	3327200.0	20.1
2021-02-05	18.98	18.44	18.73	18.66	1623400.0	18.66
2021-02-04	18.44	17.74	18.27	18.32	2063600.0	18.32
2021-02-03	18.25	16.88	16.88	18.25	3498800.0	18.25
2021-02-02	17.2	16.64	17.05	16.76	2444100.0	16.76
2021-02-01	16.64	15.87	16.02	16.51	2956200.0	16.51
2021-01-29	16.74	15.51	16.23	15.76	3004800.0	15.76
2021-01-28	16.71	15.84	16.67	16.48	3027600.0	16.48
2021-01-27	17.03	15.76	16.08	16.15	4309700.0	16.15
2021-01-26	17.62	16.43	17.29	16.48	2726000.0	16.48
2021-01-25	17.25	16.5	16.71	17.23	3184600.0	17.23
2021-01-22	17.15	16.07	16.35	17.15	3326700.0	17.15
2021-01-21	17.68	16.17	17.5	17.05	4008300.0	17.05
2021-01-20	18.07	17.41	17.83	17.55	2665400.0	17.55
2021-01-19	17.7	17.17	17.35	17.54	3144000.0	17.54
2021-01-15	17.64	17.07	17.5	17.35	3391100.0	17.35
2021-01-14	18.0	17.47	17.58	17.84	3888300.0	17.84
2021-01-13	18.01	17.31	17.92	17.39	3021600.0	17.39
2021-01-12	17.98	17.36	17.41	17.94	6867700.0	17.94
2021-01-11	17.19	16.29	16.61	17.12	3509200.0	17.12
2021-01-08	17.67	16.8	17.57	17.06	4349400.0	17.06
2021-01-07	17.97	17.34	17.47	17.36	3236500.0	17.36
2021-01-06	17.57	16.66	16.93	17.28	4822400.0	17.28
2021-01-05	17.12	15.18	15.27	16.69	5229200.0	16.69
2021-01-04	15.33	14.66	14.75	15.02	5898100.0	15.02
2020-12-31	14.68	14.31	14.41	14.36	2693800.0	14.36
2020-12-30	14.6	13.94	14.03	14.47	1815000.0	14.47
2020-12-29	14.48	13.98	14.22	14.04	2141700.0	14.04
2020-12-28	14.8	13.89	14.67	13.89	2392000.0	13.89
2020-12-24	14.73	14.24	14.73	14.57	1131000.0	14.57
2020-12-23	14.93	13.91	13.91	14.77	3417000.0	14.77
2020-12-22	14.29	13.81	14.23	13.82	2130500.0	13.82
2020-12-21	14.65	13.74	13.99	14.38	3361200.0	14.38
2020-12-18	15.32	14.62	15.11	14.9	7464800.0	14.9
2020-12-17	15.19	14.5	14.75	15.06	3543800.0	15.06
2020-12-16	15.05	14.52	15.03	14.64	4226600.0	14.64
2020-12-15	14.98	14.34	14.81	14.85	2989600.0	14.85
2020-12-14	15.82	14.58	15.65	14.58	4132500.0	14.58
2020-12-11	15.45	14.73	15.15	15.38	4105700.0	15.29
2020-12-10	15.74	14.93	14.96	15.24	6202900.0	15.15
2020-12-09	15.95	14.75	15.29	14.89	4735600.0	14.8
2020-12-08	15.1	14.34	14.44	15.08	3305700.0	14.99
2020-12-07	14.91	14.49	14.85	14.53	5317700.0	14.44
2020-12-04	15.16	13.76	13.87	15.16	6129000.0	15.07
2020-12-03	13.72	13.21	13.36	13.47	2915200.0	13.39
2020-12-02	13.74	12.68	12.74	13.27	3448700.0	13.19
2020-12-01	13.46	12.78	13.29	12.83	3654000.0	12.75
2020-11-30	14.01	12.74	13.73	12.76	6604200.0	12.68
2020-11-27	13.98	13.25	13.69	13.87	5377900.0	13.79
2020-11-25	13.9	13.11	13.3	13.73	4458700.0	13.65
2020-11-24	13.76	13.19	13.5	13.48	4109600.0	13.4
2020-11-23	13.13	12.34	12.49	13.03	4367700.0	12.95
2020-11-20	12.48	12.07	12.4	12.2	4031200.0	12.13
2020-11-19	12.67	12.0	12.07	12.43	5339000.0	12.35
2020-11-18	13.12	12.26	12.5	12.27	5143300.0	12.2
2020-11-17	12.4	11.37	11.54	12.29	4579400.0	12.21
2020-11-16	12.02	11.35	11.56	11.93	5672500.0	11.86
2020-11-13	11.15	10.36	10.36	11.07	3572300.0	11.0
2020-11-12	10.96	10.26	10.61	10.34	3623700.0	10.28
2020-11-11	11.5	10.77	11.4	10.89	4604800.0	10.82
2020-11-10	11.5	10.88	11.39	11.26	5477400.0	11.19
2020-11-09	11.47	10.4	10.4	11.21	9341400.0	11.14
2020-11-06	9.61	9.16	9.5	9.34	3909700.0	9.28
2020-11-05	10.02	9.49	9.6	9.51	3488600.0	9.45
2020-11-04	10.04	9.28	9.8	9.63	4190600.0	9.57
2020-11-03	10.38	9.58	9.96	9.67	6112100.0	9.61
2020-11-02	9.88	8.78	9.34	9.72	3920800.0	9.66
2020-10-30	9.32	8.76	9.09	9.2	5165500.0	9.14
2020-10-29	9.22	7.93	8.19	9.12	6635800.0	9.06
2020-10-28	8.93	8.53	8.9	8.58	6333600.0	8.53
2020-10-27	9.38	8.93	9.02	9.27	3265500.0	9.21
2020-10-26	9.63	9.06	9.55	9.13	4925800.0	9.07
2020-10-23	10.21	9.83	10.0	9.97	3461300.0	9.91
2020-10-22	10.0	9.4	9.44	9.99	4109900.0	9.93
2020-10-21	9.68	9.26	9.45	9.38	3345000.0	9.32
2020-10-20	9.69	9.14	9.37	9.55	3247800.0	9.49
2020-10-19	9.69	9.24	9.37	9.28	3087900.0	9.22
2020-10-16	9.72	9.32	9.72	9.32	3055100.0	9.26
2020-10-15	9.81	9.12	9.31	9.73	3923300.0	9.67
2020-10-14	10.07	9.52	9.58	9.64	3860900.0	9.58
2020-10-13	9.8	9.36	9.41	9.48	4150100.0	9.42
2020-10-12	9.5	9.04	9.27	9.41	2739300.0	9.35
2020-10-09	9.89	9.17	9.85	9.47	3915800.0	9.41
2020-10-08	9.82	8.88	8.92	9.78	5287000.0	9.72
2020-10-07	8.84	8.18	8.21	8.79	4758400.0	8.74
2020-10-06	8.94	8.11	8.61	8.16	5562900.0	8.11
2020-10-05	8.48	7.96	8.18	8.47	4560200.0	8.42
2020-10-02	7.85	6.81	6.9	7.75	6621400.0	7.7
2020-10-01	8.15	7.4	8.1	7.4	6924000.0	7.35
2020-09-30	8.49	8.1	8.22	8.16	4910700.0	8.11
2020-09-29	8.72	8.03	8.72	8.2	5718800.0	8.15
2020-09-28	8.96	8.51	8.82	8.79	5736000.0	8.74
2020-09-25	8.74	8.43	8.66	8.62	4376100.0	8.57
2020-09-24	9.19	8.12	8.37	8.81	5316400.0	8.76
2020-09-23	9.31	8.41	9.22	8.44	6137700.0	8.39
2020-09-22	9.6	9.17	9.3	9.18	3422600.0	9.12
2020-09-21	9.65	9.02	9.59	9.23	5976400.0	9.17
2020-09-18	10.29	9.69	10.08	10.19	14472200.0	10.13
2020-09-17	10.16	9.53	9.75	9.89	4121300.0	9.83
2020-09-16	10.45	9.34	9.47	10.15	5042800.0	10.09
2020-09-15	9.47	9.06	9.14	9.15	4279700.0	9.09
2020-09-14	9.12	8.52	8.71	8.96	6030400.0	8.91
2020-09-11	9.06	8.57	8.73	8.58	5249000.0	8.43
2020-09-10	9.43	8.62	9.39	8.68	5643000.0	8.53
2020-09-09	9.68	9.41	9.63	9.43	4253200.0	9.27
2020-09-08	10.1	9.38	10.02	9.43	4893700.0	9.27
2020-09-04	10.76	10.18	10.63	10.45	2647700.0	10.27
2020-09-03	10.97	10.36	10.47	10.43	4391400.0	10.25
2020-09-02	11.18	10.62	11.15	10.62	4191600.0	10.44
2020-09-01	11.32	10.87	11.15	11.19	2896400.0	11.0
2020-08-31	11.54	11.02	11.54	11.08	2714200.0	10.89
2020-08-28	11.64	11.34	11.46	11.5	2224000.0	11.3
2020-08-27	11.46	11.06	11.29	11.44	2608800.0	11.25
2020-08-26	11.8	11.19	11.75	11.23	2023300.0	11.04
2020-08-25	11.98	11.55	11.75	11.75	2324600.0	11.55
2020-08-24	11.72	11.12	11.4	11.6	3201600.0	11.4
2020-08-21	11.43	10.86	11.33	11.01	3816000.0	10.82
2020-08-20	11.69	11.33	11.57	11.38	2909400.0	11.19
2020-08-19	12.17	11.73	11.92	11.8	2628000.0	11.6
2020-08-18	12.37	11.91	12.2	12.02	3154400.0	11.82
2020-08-17	12.3	11.78	12.11	12.29	3173800.0	12.08
2020-08-14	12.15	11.37	11.41	12.1	3796100.0	11.89
2020-08-13	12.04	11.56	11.72	11.65	2119900.0	11.45
2020-08-12	12.16	11.6	11.83	11.81	4171300.0	11.61
2020-08-11	12.7	11.48	12.44	11.5	5170100.0	11.3
2020-08-10	12.14	11.51	11.55	12.1	3587100.0	11.89
2020-08-07	11.51	10.88	10.97	11.45	3593000.0	11.26
2020-08-06	11.19	10.89	11.03	11.12	2384200.0	10.93
2020-08-05	11.25	10.86	10.93	11.07	3895700.0	10.88
2020-08-04	10.73	9.68	9.72	10.51	4899400.0	10.33
2020-08-03	9.92	9.28	9.76	9.9	5251000.0	9.73
2020-07-31	10.1	9.57	10.1	9.69	3930500.0	9.53
2020-07-30	10.23	9.7	10.1	9.86	4341800.0	9.69
2020-07-29	10.72	10.1	10.69	10.34	7419200.0	10.16
2020-07-28	11.17	10.73	11.0	10.77	3736600.0	10.59
2020-07-27	11.22	10.9	11.11	11.1	3189000.0	10.91
2020-07-24	11.34	10.95	11.03	11.01	3330000.0	10.82
2020-07-23	11.28	10.68	10.8	11.03	4595100.0	10.84
2020-07-22	10.96	10.49	10.51	10.88	3982000.0	10.7
2020-07-21	10.87	10.22	10.25	10.82	7096300.0	10.64
2020-07-20	10.25	9.84	10.02	9.94	2876500.0	9.77
2020-07-17	10.68	10.07	10.47	10.08	2719100.0	9.91
2020-07-16	10.62	10.01	10.12	10.44	3791000.0	10.26
2020-07-15	10.41	9.88	10.19	10.28	4738700.0	10.11
2020-07-14	9.92	9.31	9.4	9.92	4613200.0	9.75
2020-07-13	9.95	9.36	9.92	9.4	5965600.0	9.24
2020-07-10	9.85	9.25	9.33	9.85	4901800.0	9.68
2020-07-09	9.88	9.27	9.7	9.3	5174900.0	9.14
2020-07-08	9.93	9.39	9.53	9.67	5305500.0	9.51
2020-07-07	9.92	9.41	9.79	9.46	5708900.0	9.3
2020-07-06	10.43	9.95	10.22	10.06	6560100.0	9.89
2020-07-02	10.2	9.61	9.68	10.05	5820300.0	9.88
2020-07-01	9.9	9.33	9.51	9.42	6392900.0	9.26
2020-06-30	9.56	9.05	9.17	9.55	5444600.0	9.39
2020-06-29	9.39	8.71	8.95	9.37	7550300.0	9.21
2020-06-26	10.0	8.71	9.96	8.85	46194000.0	8.7
2020-06-25	10.1	9.15	9.15	9.96	9799600.0	9.79
2020-06-24	10.27	9.35	10.08	9.42	10453900.0	9.26
2020-06-23	10.75	10.22	10.68	10.38	11956600.0	10.2
2020-06-22	10.69	10.26	10.55	10.47	10347600.0	10.29
2020-06-19	11.25	10.65	11.16	10.75	26570900.0	10.57
2020-06-18	10.77	9.64	9.71	10.73	11722800.0	10.55
2020-06-17	10.08	9.77	10.0	9.96	9985400.0	9.79
2020-06-16	10.59	9.66	10.47	10.16	8928800.0	9.99
2020-06-15	9.77	8.35	8.4	9.62	8461200.0	9.46
2020-06-12	9.37	8.6	9.2	9.02	7254400.0	8.87
2020-06-11	9.43	8.3	8.41	8.51	9039400.0	8.27
2020-06-10	10.85	9.98	10.82	10.03	7904500.0	9.75
2020-06-09	11.44	10.81	11.14	11.04	7768000.0	10.73
2020-06-08	11.94	10.92	11.28	11.9	16051000.0	11.57
2020-06-05	10.75	9.23	9.3	10.51	18464300.0	10.22
2020-06-04	9.03	8.46	8.72	8.81	8060600.0	8.56
2020-06-03	9.29	8.76	9.1	8.81	10983900.0	8.56
2020-06-02	8.98	8.46	8.51	8.98	6766000.0	8.73
2020-06-01	8.52	7.31	7.5	8.39	8200100.0	8.16
2020-05-29	8.04	7.59	8.0	7.69	14728400.0	7.48
2020-05-28	8.45	8.11	8.35	8.24	6421800.0	8.01
2020-05-27	8.62	8.09	8.57	8.48	7999500.0	8.24
2020-05-26	8.69	8.33	8.66	8.55	7907800.0	8.31
2020-05-22	8.35	7.81	7.97	8.31	7987700.0	8.08
2020-05-21	8.23	7.62	8.1	8.21	8530300.0	7.98
2020-05-20	7.78	7.3	7.3	7.74	7278700.0	7.52
2020-05-19	7.54	6.76	7.54	7.14	9842800.0	6.94
2020-05-18	7.52	6.91	6.97	7.45	10052200.0	7.24
2020-05-15	6.49	6.04	6.07	6.34	7006200.0	6.16
2020-05-14	6.25	5.7	5.85	6.08	6699800.0	5.91
2020-05-13	6.49	5.68	6.49	5.91	9686400.0	5.75
2020-05-12	6.66	5.91	5.96	6.37	14482500.0	6.19
2020-05-11	5.93	5.62	5.72	5.86	9312500.0	5.7
2020-05-08	5.88	5.46	5.78	5.8	11797000.0	5.64
2020-05-07	5.57	5.2	5.3	5.33	8937900.0	5.18
2020-05-06	5.63	5.09	5.5	5.15	7771900.0	5.01
2020-05-05	6.38	5.46	6.2	5.51	10570900.0	5.36
2020-05-04	5.86	5.21	5.38	5.8	6780100.0	5.64
2020-05-01	6.26	5.5	6.08	5.59	7154800.0	5.43
2020-04-30	6.33	5.21	5.74	6.33	18002000.0	6.15
2020-04-29	5.52	4.91	4.96	5.46	10093300.0	5.31
2020-04-28	4.93	4.54	4.72	4.72	7141500.0	4.59
2020-04-27	4.75	4.3	4.55	4.69	7077700.0	4.56
2020-04-24	5.32	4.56	5.1	4.72	9031900.0	4.59
2020-04-23	5.32	4.72	4.78	5.0	11202000.0	4.86
2020-04-22	4.51	4.04	4.17	4.48	8422900.0	4.36
2020-04-21	3.95	3.43	3.56	3.9	8726400.0	3.79
2020-04-20	4.08	3.59	3.64	3.74	7965600.0	3.64
2020-04-17	4.06	3.48	3.52	4.04	6613200.0	3.93
2020-04-16	3.91	3.56	3.88	3.61	5308900.0	3.51
2020-04-15	4.0	3.68	3.94	3.84	8332700.0	3.73
2020-04-14	4.65	4.15	4.6	4.4	7759400.0	4.28
2020-04-13	4.78	4.3	4.67	4.65	6387800.0	4.52
2020-04-09	5.03	3.97	4.54	4.37	13582900.0	4.25
2020-04-08	4.14	3.79	3.95	4.13	6161600.0	4.01
2020-04-07	4.17	3.6	3.62	3.75	12012400.0	3.65
2020-04-06	3.47	3.21	3.38	3.42	8033500.0	3.32
2020-04-03	3.48	3.08	3.42	3.43	9298400.0	3.33
2020-04-02	3.74	2.74	2.86	3.16	14325700.0	3.07
2020-04-01	2.7	2.47	2.68	2.66	11867200.0	2.59
2020-03-31	2.75	2.5	2.61	2.7	11144100.0	2.62
2020-03-30	2.66	2.39	2.6	2.45	8947000.0	2.38
2020-03-27	2.75	2.51	2.73	2.66	6785300.0	2.59
2020-03-26	3.1	2.8	2.89	2.84	9531500.0	2.76
2020-03-25	3.18	2.68	2.91	2.86	9980300.0	2.78
2020-03-24	2.87	2.57	2.62	2.87	11319400.0	2.79
2020-03-23	2.55	2.35	2.45	2.45	10524500.0	2.38
2020-03-20	2.91	2.33	2.82	2.46	18936700.0	2.39
2020-03-19	2.82	2.35	2.46	2.75	13467300.0	2.67
2020-03-18	2.7	2.1	2.55	2.42	13685300.0	2.35
2020-03-17	2.98	2.75	2.91	2.81	10875700.0	2.73
2020-03-16	3.08	2.6	2.61	2.9	15670000.0	2.82
2020-03-13	3.09	2.62	3.05	3.09	21905500.0	3.0
2020-03-12	3.14	2.53	2.64	2.6	18489900.0	2.53
2020-03-11	3.15	2.7	2.8	2.9	21406100.0	2.73
2020-03-10	3.86	2.31	3.86	2.98	40754600.0	2.8
2020-03-09	5.41	2.21	5.33	2.22	38542100.0	2.09
2020-03-06	9.18	7.86	8.85	7.94	11887600.0	7.47
2020-03-05	10.26	9.21	10.24	9.36	7182400.0	8.8
2020-03-04	11.06	10.23	11.05	10.61	3621300.0	9.98
2020-03-03	11.68	10.6	11.43	10.8	5099900.0	10.16
2020-03-02	12.02	11.08	12.0	11.43	6076700.0	10.75
2020-02-28	11.57	10.12	10.2	11.55	10783900.0	10.86
2020-02-27	11.1	10.08	11.04	10.48	10976800.0	9.86
2020-02-26	13.31	11.84	12.98	11.9	6332100.0	11.19
2020-02-25	14.51	12.91	14.5	12.92	5331700.0	12.15
2020-02-24	15.11	14.24	15.11	14.38	4134200.0	13.53
2020-02-21	16.05	15.69	16.02	15.82	3030900.0	14.88
2020-02-20	16.48	15.78	16.34	16.31	4491100.0	15.34
2020-02-19	16.29	15.45	15.45	16.22	3988300.0	15.26
2020-02-18	15.64	15.13	15.6	15.37	3125200.0	14.46

名前	Ovintiv Inc. (DE)
ティッカー	OVV
国	Canada
上場年	nan
セクター	Energy

Ovintiv Inc. (DE)のデータ

Ovintiv Inc. (DE)の基本情報

Ovintiv Inc. (DE)の過去1年の値動き