XNYS
Datos históricos de Ovintiv Inc.
Ovintiv Inc. · OVV
$63.88
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:36 UTC
- Variación en el periodo
- +73.02%
- Máximo
- US$67.51
- 2 de septiembre de 2026
- Mínimo
- US$35.47
- 5 de noviembre de 2025
- Volumen medio diario
- 3.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.40 | 64.76 | 63.26 | 63.88 | +0.80% | 3.15 M |
| 8 oct 2026 | 62.86 | 63.80 | 62.61 | 63.37 | +3.14% | 3.02 M |
| 7 oct 2026 | 61.95 | 62.37 | 60.91 | 61.44 | −0.07% | 3.03 M |
| 6 oct 2026 | 60.48 | 61.89 | 60.14 | 61.48 | +0.87% | 2.26 M |
| 5 oct 2026 | 60.21 | 62.09 | 59.59 | 60.95 | +1.01% | 3.09 M |
| 2 oct 2026 | 59.50 | 60.54 | 59.19 | 60.34 | +0.60% | 2.3 M |
| 1 oct 2026 | 57.86 | 60.19 | 57.68 | 59.98 | +3.74% | 3.07 M |
| 30 sep 2026 | 58.99 | 59.27 | 57.46 | 57.82 | −1.72% | 4.44 M |
| 29 sep 2026 | 58.34 | 59.32 | 58.15 | 58.83 | −1.18% | 2.12 M |
| 28 sep 2026 | 61.01 | 61.12 | 59.42 | 59.53 | −1.00% | 2.72 M |
| 25 sep 2026 | 59.30 | 60.36 | 59.30 | 60.13 | −0.63% | 2.83 M |
| 24 sep 2026 | 60.55 | 61.11 | 59.80 | 60.51 | +1.31% | 2.7 M |
| 23 sep 2026 | 59.33 | 60.78 | 58.83 | 59.73 | +1.55% | 2.82 M |
| 22 sep 2026 | 59.05 | 59.95 | 58.59 | 58.82 | −2.26% | 3.14 M |
| 21 sep 2026 | 61.52 | 61.61 | 60.09 | 60.18 | −3.51% | 2.51 M |
| 18 sep 2026 | 62.97 | 63.01 | 62.28 | 62.37 | −0.98% | 6.29 M |
| 17 sep 2026 | 62.13 | 63.36 | 62.00 | 62.99 | +0.35% | 3.24 M |
| 16 sep 2026 | 65.71 | 66.25 | 62.12 | 62.77 | −6.27% | 3.08 M |
| 15 sep 2026 | 65.50 | 67.41 | 65.50 | 66.97 | +2.46% | 2.55 M |
| 14 sep 2026 | 64.99 | 66.84 | 64.69 | 65.36 | +2.62% | 5.92 M |
| 11 sep 2026 | 63.76 | 64.05 | 62.79 | 63.69 | −0.48% | 2.77 M |
| 10 sep 2026 | 65.70 | 65.77 | 63.29 | 64.00 | −0.57% | 4.05 M |
| 9 sep 2026 | 65.14 | 65.50 | 64.29 | 64.37 | +0.42% | 2.67 M |
| 8 sep 2026 | 65.39 | 65.67 | 63.04 | 64.10 | −1.02% | 5.47 M |
| 4 sep 2026 | 65.50 | 65.55 | 64.25 | 64.76 | −1.74% | 3.59 M |
| 3 sep 2026 | 66.75 | 67.17 | 65.83 | 65.91 | −1.49% | 2.35 M |
| 2 sep 2026 | 65.92 | 67.51 | 65.92 | 66.91 | +0.50% | 2.42 M |
| 1 sep 2026 | 66.65 | 66.65 | 65.55 | 66.58 | +1.42% | 2.29 M |
| 31 ago 2026 | 66.22 | 66.64 | 64.94 | 65.65 | +1.64% | 2.57 M |
| 28 ago 2026 | 65.45 | 65.62 | 63.92 | 64.59 | −0.91% | 2.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.