ストックスクリーナーアプリを入手
46.82
2.40%
1.0805
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $46.86 | $45.91 | $0.95 | 551,710.0 | +2.34% |
| 2024-11-20 | $45.88 | $44.60 | $1.27 | 3,493,356.0 | +2.56% |
| 2024-11-19 | $45.28 | $44.29 | $0.99 | 2,857,883.0 | -0.80% |
| 2024-11-18 | $45.29 | $44.33 | $0.9599 | 3,732,599.0 | +2.67% |
| 2024-11-15 | $45.17 | $43.49 | $1.68 | 3,766,148.0 | -2.08% |
| 2024-11-14 | $44.74 | $42.74 | $2.00 | 5,566,884.0 | +5.95% |
| 2024-11-13 | $42.47 | $40.88 | $1.59 | 2,938,361.0 | +0.57% |
| 2024-11-12 | $43.35 | $41.86 | $1.49 | 5,653,361.0 | -1.69% |
| 2024-11-11 | $43.06 | $42.32 | $0.74 | 2,837,350.0 | -1.11% |
| 2024-11-08 | $44.00 | $42.14 | $1.86 | 4,147,466.0 | +3.90% |
| 2024-11-07 | $42.05 | $41.26 | $0.79 | 2,923,076.0 | -1.00% |
| 2024-11-06 | $42.30 | $40.62 | $1.68 | 2,570,694.0 | +5.06% |
| 2024-11-05 | $40.25 | $39.64 | $0.61 | 2,275,270.0 | +0.00% |
| 2024-11-04 | $40.45 | $39.25 | $1.20 | 1,955,238.0 | +2.54% |
| 2024-11-01 | $39.78 | $38.75 | $1.03 | 1,994,037.0 | -0.61% |
| 2024-10-31 | $39.78 | $39.16 | $0.6164 | 1,637,281.0 | -0.23% |
| 2024-10-30 | $39.71 | $38.78 | $0.925 | 1,647,110.0 | +1.32% |
| 2024-10-29 | $39.38 | $38.46 | $0.92 | 2,104,783.0 | -0.92% |
| 2024-10-28 | $39.63 | $38.98 | $0.65 | 2,698,545.0 | -3.09% |
| 2024-10-25 | $40.62 | $39.99 | $0.625 | 3,013,613.0 | +1.46% |
| 2024-10-24 | $40.18 | $39.49 | $0.6924 | 1,244,432.0 | +0.43% |
| 2024-10-23 | $40.40 | $39.28 | $1.12 | 1,806,569.0 | -1.93% |
| 2024-10-22 | $40.72 | $39.88 | $0.84 | 1,989,492.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $46.86 | $38.75 | $8.11 | 47,263,433.0 | +19.41% |
| 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% |
2.25%
大文字化:
|
ボリューム (24 時間):