Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ovintiv Inc | OVV | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
51,20 | 50,58 | 51,64 | 51,54 | 51,07 |
OVV Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 53,01 | 53,57 | 49,965 | 51,66 | 1.922.205 | -1,47 | -2,77% |
1 Monat | 54,70 | 55,95 | 49,965 | 53,10 | 2.317.545 | -3,16 | -5,78% |
3 Monate | 41,82 | 55,95 | 41,34 | 50,14 | 3.185.461 | 9,72 | 23,24% |
6 Monate | 49,02 | 55,95 | 39,68 | 46,71 | 2.976.336 | 2,52 | 5,14% |
1 Jahr | 33,31 | 55,95 | 32,07 | 44,06 | 3.228.581 | 18,23 | 54,73% |
3 Jahre | 24,28 | 63,30 | 21,915 | 43,31 | 3.485.415 | 27,26 | 112,27% |
5 Jahre | 17,38 | 63,30 | 2,10 | 29,33 | 4.212.615 | 34,16 | 196,55% |
OVV 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 51,54 | 0,47 | 0,92% | 51,20 | 51,64 | 50,58 | 2.782.248 |
03 Mai 2024 | 51,07 | 0,34 | 0,67% | 51,25 | 51,66 | 50,87 | 2.210.313 |
02 Mai 2024 | 50,73 | -0,59 | -1,15% | 51,07 | 51,29 | 49,965 | 2.401.497 |
01 Mai 2024 | 51,32 | -2,19 | -4,09% | 53,14 | 53,16 | 51,27 | 2.488.770 |
30 Apr 2024 | 53,51 | 0,25 | 0,47% | 53,05 | 53,57 | 52,90 | 1.371.121 |
27 Apr 2024 | 53,26 | 0,12 | 0,23% | 53,01 | 53,47 | 52,64 | 1.139.323 |
26 Apr 2024 | 53,14 | 0,24 | 0,45% | 53,07 | 53,445 | 52,31 | 1.573.447 |
25 Apr 2024 | 52,90 | 0,13 | 0,25% | 52,46 | 53,07 | 52,36 | 2.115.780 |
24 Apr 2024 | 52,77 | 0,59 | 1,13% | 51,89 | 52,90 | 51,45 | 1.632.454 |
23 Apr 2024 | 52,18 | 0,20 | 0,38% | 51,80 | 52,63 | 51,22 | 2.049.302 |
20 Apr 2024 | 51,98 | 0,45 | 0,87% | 51,44 | 52,52 | 51,31 | 1.843.001 |
19 Apr 2024 | 51,53 | -0,22 | -0,43% | 52,00 | 52,39 | 51,24 | 1.958.237 |
18 Apr 2024 | 51,75 | -0,54 | -1,03% | 52,26 | 52,70 | 51,27 | 2.636.325 |
17 Apr 2024 | 52,29 | -0,28 | -0,53% | 52,13 | 52,52 | 51,16 | 3.247.484 |
16 Apr 2024 | 52,57 | -1,17 | -2,18% | 54,00 | 54,225 | 52,15 | 3.767.784 |
13 Apr 2024 | 53,74 | -1,12 | -2,04% | 55,22 | 55,77 | 53,575 | 3.615.259 |
12 Apr 2024 | 54,86 | -0,66 | -1,19% | 55,51 | 55,61 | 54,16 | 2.719.125 |
11 Apr 2024 | 55,52 | -0,04 | -0,07% | 55,44 | 55,95 | 54,97 | 3.208.105 |
10 Apr 2024 | 55,56 | 0,21 | 0,38% | 55,59 | 55,66 | 54,58 | 2.808.453 |
09 Apr 2024 | 55,35 | 0,08 | 0,14% | 55,43 | 55,53 | 54,73 | 1.663.479 |
06 Apr 2024 | 55,27 | 0,79 | 1,45% | 54,70 | 55,52 | 54,44 | 2.162.548 |
05 Apr 2024 | 54,48 | 0,36 | 0,67% | 54,31 | 54,615 | 54,055 | 2.273.108 |