ストックスクリーナーアプリを入手
37.78
0.11%
0.04
アフターアワーズ：
37.79
0.010
+0.03%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $38.29 | $37.54 | $0.75 | 8,267,395.0 | +0.11% |
| 2024-12-19 | $38.92 | $37.69 | $1.23 | 2,417,982.0 | -0.71% |
| 2024-12-18 | $39.39 | $37.98 | $1.41 | 2,076,960.0 | -2.49% |
| 2024-12-17 | $39.33 | $38.26 | $1.07 | 2,614,164.0 | -1.99% |
| 2024-12-16 | $40.27 | $39.67 | $0.595 | 3,122,565.0 | -1.83% |
| 2024-12-13 | $41.24 | $40.25 | $0.995 | 2,186,167.0 | -1.91% |
| 2024-12-12 | $41.99 | $41.14 | $0.85 | 2,640,903.0 | -2.25% |
| 2024-12-11 | $42.43 | $41.10 | $1.33 | 2,408,945.0 | +2.18% |
| 2024-12-10 | $42.19 | $41.10 | $1.09 | 3,354,321.0 | +0.00% |
| 2024-12-09 | $42.17 | $41.22 | $0.95 | 2,601,006.0 | +0.36% |
| 2024-12-06 | $42.65 | $40.95 | $1.70 | 3,127,448.0 | -3.45% |
| 2024-12-05 | $43.29 | $42.55 | $0.74 | 3,840,956.0 | +0.14% |
| 2024-12-04 | $44.33 | $42.53 | $1.80 | 2,973,356.0 | -3.94% |
| 2024-12-03 | $44.86 | $43.90 | $0.96 | 2,409,437.0 | +0.27% |
| 2024-12-02 | $45.80 | $44.07 | $1.73 | 2,332,638.0 | -2.60% |
| 2024-11-29 | $45.91 | $45.33 | $0.58 | 1,119,610.0 | -0.15% |
| 2024-11-27 | $46.45 | $45.32 | $1.13 | 2,023,084.0 | -0.50% |
| 2024-11-26 | $45.98 | $45.28 | $0.70 | 3,237,081.0 | -0.07% |
| 2024-11-25 | $47.04 | $45.71 | $1.33 | 2,745,277.0 | -2.06% |
| 2024-11-22 | $46.98 | $46.14 | $0.84 | 2,807,888.0 | +0.26% |
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。
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 | $37.54 | $8.26 | 54,641,638.0 | -16.82% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $57.13 | $46.65 | $10.48 | 56,744,535.0 | -9.06% |
| 2022-11 | $59.10 | $48.35 | $10.75 | 95,059,937.0 | +10.09% |
| 2022-10 | $56.97 | $48.31 | $8.66 | 80,433,381.0 | +10.11% |
| 2022-09 | $54.03 | $40.02 | $14.01 | 75,710,488.0 | -13.44% |
| 2022-08 | $56.31 | $44.52 | $11.79 | 78,376,485.0 | +4.01% |
| 2022-07 | $51.22 | $37.27 | $13.95 | 73,769,026.0 | +15.61% |
| 2022-06 | $63.30 | $41.95 | $21.35 | 128,262,025.0 | -21.08% |
| 2022-05 | $58.75 | $41.01 | $17.74 | 116,159,072.0 | +9.38% |
| 2022-04 | $57.21 | $46.06 | $11.15 | 81,408,775.0 | -5.33% |
| 2022-03 | $55.55 | $41.69 | $13.86 | 111,325,397.0 | +17.93% |
| 2022-02 | $45.86 | $38.17 | $7.69 | 73,618,206.0 | +18.17% |
| 2022-01 | $41.34 | $33.59 | $7.74 | 69,351,079.0 | +15.13% |
0.58%
大文字化:
|
ボリューム (24 時間):