40.93
price up icon4.31%   1.69
 
loading

Ovintiv Inc 주식 (OVV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $40.97 $39.34 $1.63 3,308,796.0 +4.31%
2025-08-21 $39.60 $38.68 $0.92 2,738,420.0 +0.56%
2025-08-20 $39.12 $38.03 $1.09 2,455,298.0 +1.27%
2025-08-19 $39.38 $38.33 $1.05 2,595,617.0 -1.56%
2025-08-18 $39.19 $38.46 $0.73 2,613,281.0 -0.66%
2025-08-15 $40.05 $39.27 $0.785 4,341,006.0 -1.10%
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%

Ovintiv Inc 주식 (OVV) 연도별 가격 이력

이 심층 분석에서는 Ovintiv Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OVV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ovintiv Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ovintiv Inc 주식 (OVV) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $41.24 $38.03 $3.21 51,032,406.0 -0.61%
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 주식 (OVV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (OVV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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
$911.63
price up icon 3.56%
oil_gas_ep DVN
$35.16
price up icon 3.75%
oil_gas_ep EXE
$94.66
price down icon 0.83%
oil_gas_ep EQT
$51.97
price down icon 0.15%
oil_gas_ep WDS
$17.47
price up icon 2.22%
$143.28
price up icon 3.83%
자본화:     |  볼륨(24시간):