ストックスクリーナーアプリを入手
39.84
0.86%
0.34
アフターアワーズ：
39.94
0.10
+0.25%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $39.88 | $38.70 | $1.18 | 1,963,858.0 | +0.86% |
| 2025-08-13 | $40.04 | $38.98 | $1.06 | 5,156,335.0 | -0.35% |
| 2025-08-12 | $39.90 | $38.95 | $0.95 | 2,064,112.0 | +1.82% |
| 2025-08-11 | $40.38 | $38.73 | $1.65 | 2,856,284.0 | -2.43% |
| 2025-08-08 | $40.04 | $38.77 | $1.27 | 3,235,003.0 | +2.57% |
| 2025-08-07 | $40.59 | $38.86 | $1.73 | 2,771,118.0 | -1.62% |
| 2025-08-06 | $41.24 | $39.35 | $1.89 | 3,137,889.0 | -1.45% |
| 2025-08-05 | $40.16 | $39.08 | $1.09 | 3,372,529.0 | +1.93% |
| 2025-08-04 | $39.85 | $38.95 | $0.8949 | 1,922,636.0 | -0.15% |
| 2025-08-01 | $40.98 | $39.17 | $1.80 | 3,191,428.0 | -4.27% |
| 2025-07-31 | $42.10 | $40.89 | $1.21 | 3,024,907.0 | -2.58% |
| 2025-07-30 | $42.63 | $41.69 | $0.94 | 3,712,458.0 | -1.47% |
| 2025-07-29 | $43.28 | $42.40 | $0.88 | 3,644,278.0 | -0.02% |
| 2025-07-28 | $43.00 | $41.90 | $1.10 | 4,615,288.0 | +3.57% |
| 2025-07-25 | $42.01 | $40.59 | $1.42 | 5,743,228.0 | +3.60% |
| 2025-07-24 | $40.10 | $39.07 | $1.03 | 6,021,753.0 | +1.32% |
| 2025-07-23 | $39.59 | $39.29 | $0.30 | 2,091,423.0 | +0.56% |
| 2025-07-22 | $39.52 | $38.94 | $0.585 | 2,626,546.0 | +0.87% |
| 2025-07-21 | $39.99 | $38.81 | $1.18 | 3,454,006.0 | -2.85% |
| 2025-07-18 | $40.80 | $39.83 | $0.975 | 2,812,202.0 | +0.07% |
| 2025-07-17 | $40.08 | $39.09 | $0.99 | 3,349,258.0 | +1.78% |
| 2025-07-16 | $40.59 | $39.18 | $1.41 | 2,942,664.0 | -2.87% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $41.24 | $38.70 | $2.54 | 31,635,050.0 | -3.25% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 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% |
3.42%
1.52%
大文字化:
|
ボリューム (24 時間):