Holen Sie sich die Stockscreener-App
38.68
4.60%
1.70
Handel nachbörslich:
39.47
0.79
+2.04%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ovintiv Inc-Aktien (OVV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $39.69 | $37.26 | $2.43 | 5,760,286.0 | +4.60% |
| 2026-01-07 | $37.84 | $36.80 | $1.04 | 3,571,713.0 | -1.99% |
| 2026-01-06 | $39.02 | $37.60 | $1.41 | 5,319,932.0 | -2.73% |
| 2026-01-05 | $40.87 | $38.08 | $2.79 | 5,264,215.0 | -4.20% |
| 2026-01-02 | $40.65 | $38.80 | $1.85 | 3,148,535.0 | +3.32% |
| 2025-12-31 | $39.67 | $38.97 | $0.705 | 1,966,674.0 | -0.94% |
| 2025-12-30 | $39.73 | $39.03 | $0.70 | 2,482,598.0 | +1.99% |
| 2025-12-29 | $38.80 | $38.21 | $0.595 | 2,722,976.0 | +2.16% |
| 2025-12-26 | $38.29 | $37.66 | $0.63 | 1,421,571.0 | -0.21% |
| 2025-12-24 | $38.31 | $37.64 | $0.67 | 1,276,887.0 | +0.08% |
| 2025-12-23 | $38.37 | $37.83 | $0.535 | 3,424,226.0 | +0.34% |
| 2025-12-22 | $38.93 | $37.80 | $1.13 | 2,471,861.0 | +1.34% |
| 2025-12-19 | $37.92 | $37.17 | $0.75 | 4,844,511.0 | +0.75% |
| 2025-12-18 | $38.77 | $37.05 | $1.72 | 3,272,554.0 | -4.40% |
| 2025-12-17 | $38.86 | $37.46 | $1.40 | 4,122,911.0 | +4.13% |
| 2025-12-16 | $38.73 | $37.14 | $1.59 | 4,720,803.0 | -4.99% |
| 2025-12-15 | $40.19 | $38.62 | $1.56 | 3,669,302.0 | -2.73% |
| 2025-12-12 | $41.11 | $40.30 | $0.81 | 2,819,231.0 | -0.37% |
| 2025-12-11 | $41.37 | $40.30 | $1.07 | 2,273,500.0 | -2.81% |
| 2025-12-10 | $41.80 | $40.79 | $1.02 | 2,993,863.0 | +0.56% |
Ovintiv Inc-Aktien (OVV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ovintiv Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OVV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ovintiv Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ovintiv Inc-Aktien (OVV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $40.87 | $36.80 | $4.06 | 28,824,967.0 | -1.30% |
Ovintiv Inc-Aktien (OVV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $43.30 | $37.05 | $6.25 | 63,602,687.0 | -3.42% |
| 2025-11 | $41.13 | $35.47 | $5.66 | 76,252,489.0 | +9.20% |
| 2025-10 | $40.77 | $35.78 | $4.99 | 64,319,134.0 | -7.11% |
| 2025-09 | $44.12 | $39.55 | $4.57 | 67,071,256.0 | -4.13% |
| 2025-08 | $42.47 | $38.03 | $4.44 | 59,225,437.0 | +2.28% |
| 2025-07 | $43.28 | $38.02 | $5.26 | 71,801,223.0 | +8.23% |
| 2025-06 | $42.27 | $36.13 | $6.14 | 73,842,842.0 | +6.23% |
| 2025-05 | $39.67 | $33.26 | $6.41 | 96,087,630.0 | +6.67% |
| 2025-04 | $44.20 | $29.80 | $14.40 | 81,619,405.0 | -21.54% |
| 2025-03 | $45.01 | $36.62 | $8.39 | 85,715,602.0 | -1.52% |
| 2025-02 | $45.96 | $40.95 | $5.01 | 50,959,557.0 | +2.94% |
| 2025-01 | $46.35 | $40.91 | $5.44 | 48,315,417.0 | +4.25% |
Ovintiv Inc-Aktien (OVV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $45.80 | $37.30 | $8.50 | 55,058,268.0 | -12.40% |
| 2024-11 | $47.18 | $38.75 | $8.43 | 61,950,219.0 | +15.87% |
| 2024-10 | $44.02 | $37.65 | $6.37 | 64,724,966.0 | +2.32% |
| 2024-09 | $42.09 | $36.91 | $5.19 | 76,637,440.0 | -10.55% |
| 2024-08 | $46.79 | $38.99 | $7.80 | 53,391,772.0 | -7.77% |
| 2024-07 | $49.57 | $44.00 | $5.57 | 53,665,869.0 | -0.92% |
| 2024-06 | $51.59 | $45.21 | $6.38 | 69,352,995.0 | -9.29% |
| 2024-05 | $52.90 | $48.07 | $4.83 | 58,752,897.0 | +0.68% |
| 2024-04 | $55.95 | $51.16 | $4.79 | 53,121,320.0 | -1.12% |
| 2024-03 | $52.09 | $48.55 | $3.54 | 81,368,381.0 | +5.04% |
| 2024-02 | $49.53 | $40.55 | $8.98 | 58,471,808.0 | +16.48% |
| 2024-01 | $44.84 | $39.68 | $5.16 | 57,020,066.0 | -3.42% |
7.66%
2.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):