ストックスクリーナーアプリを入手
62.37
0.98%
-0.62
Ovintiv Inc (OVV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-18 | $63.01 | $62.28 | $0.725 | 6,274,346.0 | -0.98% |
| 2026-09-17 | $63.36 | $62.00 | $1.36 | 3,240,085.0 | +0.35% |
| 2026-09-16 | $66.25 | $62.12 | $4.13 | 3,069,989.0 | -6.27% |
| 2026-09-15 | $67.41 | $65.50 | $1.91 | 2,540,550.0 | +2.46% |
| 2026-09-14 | $66.84 | $64.69 | $2.15 | 5,874,950.0 | +2.62% |
| 2026-09-11 | $64.05 | $62.78 | $1.27 | 2,767,239.0 | -0.48% |
| 2026-09-10 | $65.77 | $63.29 | $2.48 | 4,042,301.0 | -0.57% |
| 2026-09-09 | $65.50 | $64.29 | $1.21 | 2,659,595.0 | +0.42% |
| 2026-09-08 | $65.67 | $63.04 | $2.63 | 5,447,084.0 | -1.02% |
| 2026-09-04 | $65.55 | $64.25 | $1.30 | 3,573,556.0 | -1.74% |
| 2026-09-03 | $67.17 | $65.83 | $1.34 | 2,345,741.0 | -1.49% |
| 2026-09-02 | $67.51 | $65.92 | $1.59 | 2,407,546.0 | +0.50% |
| 2026-09-01 | $66.65 | $65.55 | $1.10 | 2,276,687.0 | +1.42% |
| 2026-08-31 | $66.64 | $64.94 | $1.70 | 2,556,987.0 | +1.64% |
| 2026-08-28 | $65.62 | $63.92 | $1.70 | 2,155,670.0 | -0.91% |
| 2026-08-27 | $65.71 | $63.84 | $1.87 | 2,890,919.0 | +1.02% |
| 2026-08-26 | $65.15 | $63.15 | $2.00 | 2,174,566.0 | +0.19% |
| 2026-08-25 | $65.48 | $64.10 | $1.38 | 2,636,796.0 | -2.31% |
| 2026-08-24 | $66.75 | $64.83 | $1.92 | 2,933,383.0 | -1.35% |
| 2026-08-21 | $67.44 | $66.14 | $1.30 | 3,064,807.0 | +0.18% |
Ovintiv Inc (OVV) 株の年ごとの株価履歴
この詳細な分析では、Ovintiv Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOVV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ovintiv Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のOvintiv Inc (OVV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $67.51 | $62.00 | $5.51 | 52,794,015.0 | -5.00% |
| 2026-08 | $67.44 | $57.84 | $9.60 | 68,107,480.0 | +5.09% |
| 2026-07 | $64.61 | $51.86 | $12.75 | 70,553,631.0 | +18.65% |
| 2026-06 | $59.91 | $52.02 | $7.89 | 67,491,390.0 | -6.05% |
| 2026-05 | $63.46 | $54.64 | $8.82 | 83,439,742.0 | -8.95% |
| 2026-04 | $61.73 | $51.03 | $10.70 | 70,084,295.0 | +3.69% |
| 2026-03 | $62.60 | $50.44 | $12.16 | 117,621,543.0 | +17.34% |
| 2026-02 | $51.60 | $41.65 | $9.95 | 111,716,535.0 | +16.38% |
| 2026-01 | $44.44 | $36.80 | $7.63 | 83,293,656.0 | +10.92% |
2025年のOvintiv Inc (OVV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2024年のOvintiv Inc (OVV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.95%
1.58%
大文字化:
|
ボリューム (24 時間):