40.12
price up icon1.42%   0.56
after-market Handel nachbörslich: 39.69 -0.43 -1.07%
loading

Ovintiv Inc-Aktien (OVV) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-03 $40.26 $39.51 $0.745 2,616,029.0 +1.42%
2025-10-02 $40.67 $39.27 $1.40 2,904,850.0 -2.39%
2025-10-01 $40.67 $39.79 $0.885 2,568,791.0 +0.37%
2025-09-30 $40.97 $39.55 $1.42 4,033,097.0 -0.64%
2025-09-29 $42.86 $40.52 $2.34 3,643,884.0 -5.86%
2025-09-26 $44.12 $42.74 $1.38 2,693,067.0 +1.08%
2025-09-25 $42.87 $42.25 $0.6191 1,947,519.0 -0.19%
2025-09-24 $43.35 $42.20 $1.15 3,026,410.0 +2.27%
2025-09-23 $43.21 $41.56 $1.65 3,691,252.0 +1.33%
2025-09-22 $41.56 $40.42 $1.14 2,571,063.0 +0.10%
2025-09-19 $41.93 $40.88 $1.05 5,143,304.0 -1.79%
2025-09-18 $42.31 $41.33 $0.98 2,568,918.0 +0.10%
2025-09-17 $42.58 $41.48 $1.10 2,958,387.0 -0.92%
2025-09-16 $42.44 $41.04 $1.40 3,213,192.0 +4.13%
2025-09-15 $41.87 $40.45 $1.42 2,762,137.0 -2.84%
2025-09-12 $42.98 $41.85 $1.12 1,962,866.0 -1.20%
2025-09-11 $42.64 $41.55 $1.09 3,258,482.0 -1.17%
2025-09-10 $42.89 $41.54 $1.35 2,739,467.0 +3.43%
2025-09-09 $42.35 $41.36 $0.99 2,396,069.0 +0.97%
2025-09-08 $41.84 $40.41 $1.43 5,239,792.0 -0.10%
2025-09-05 $42.49 $40.92 $1.57 3,572,037.0 -3.54%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $40.67 $39.27 $1.40 10,705,699.0 -0.64%
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%

Ovintiv Inc-Aktien (OVV) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $45.41 $40.37 $5.04 53,516,586.0 -0.95%
2023-11 $49.70 $43.02 $6.67 63,290,685.0 -7.62%
2023-10 $51.60 $43.11 $8.49 53,956,337.0 +0.90%
2023-09 $49.30 $44.89 $4.41 75,172,896.0 +1.30%
2023-08 $49.81 $45.16 $4.65 56,861,671.0 +1.89%
2023-07 $46.23 $36.27 $9.96 62,455,795.0 +21.07%
2023-06 $39.58 $33.12 $6.46 122,598,734.0 +15.12%
2023-05 $37.12 $32.07 $5.05 67,589,728.0 -8.34%
2023-04 $40.89 $34.15 $6.74 60,992,562.0 +0.00%
2023-03 $46.74 $32.26 $14.48 93,898,668.0 -15.64%
2023-02 $49.10 $42.48 $6.62 64,579,989.0 -13.12%
2023-01 $52.47 $45.81 $6.66 59,724,825.0 -2.92%
oil_gas_ep TPL
$945.89
price down icon 2.26%
oil_gas_ep DVN
$34.56
price up icon 0.70%
oil_gas_ep EXE
$107.44
price down icon 0.39%
oil_gas_ep WDS
$15.25
price up icon 1.94%
oil_gas_ep EQT
$56.03
price up icon 0.48%
$147.47
price up icon 2.99%
Kapitalisierung:     |  Volumen (24h):