Holen Sie sich die Stockscreener-App
40.06
1.91%
0.75
Handel nachbörslich:
40.06
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ovintiv Inc-Aktien (OVV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $40.15 | $39.06 | $1.09 | 2,834,619.0 | +1.91% |
| 2025-07-01 | $39.96 | $38.02 | $1.94 | 3,855,389.0 | +3.31% |
| 2025-06-30 | $38.51 | $38.01 | $0.50 | 3,184,611.0 | -0.94% |
| 2025-06-27 | $38.76 | $38.06 | $0.695 | 4,525,445.0 | -0.83% |
| 2025-06-26 | $38.98 | $38.16 | $0.82 | 2,330,940.0 | +1.92% |
| 2025-06-25 | $38.55 | $37.89 | $0.66 | 2,888,450.0 | -1.73% |
| 2025-06-24 | $39.22 | $38.02 | $1.20 | 5,395,964.0 | -0.62% |
| 2025-06-23 | $42.00 | $38.80 | $3.20 | 5,597,886.0 | -6.24% |
| 2025-06-20 | $41.77 | $41.08 | $0.6817 | 3,028,021.0 | +0.68% |
| 2025-06-18 | $42.27 | $41.14 | $1.13 | 3,412,840.0 | -1.08% |
| 2025-06-17 | $42.27 | $41.26 | $1.01 | 2,964,562.0 | +0.65% |
| 2025-06-16 | $42.10 | $40.84 | $1.26 | 3,061,269.0 | -1.12% |
| 2025-06-13 | $42.10 | $40.77 | $1.33 | 4,424,689.0 | +3.31% |
| 2025-06-12 | $40.60 | $39.70 | $0.905 | 3,154,453.0 | -0.22% |
| 2025-06-11 | $41.06 | $39.22 | $1.84 | 6,040,848.0 | +3.18% |
| 2025-06-10 | $40.42 | $39.27 | $1.16 | 4,624,483.0 | +1.44% |
| 2025-06-09 | $39.17 | $38.22 | $0.95 | 2,568,773.0 | +1.65% |
| 2025-06-06 | $38.42 | $37.37 | $1.05 | 2,780,815.0 | +3.02% |
| 2025-06-05 | $37.73 | $36.99 | $0.74 | 3,063,501.0 | -0.78% |
| 2025-06-04 | $38.63 | $37.20 | $1.43 | 3,191,755.0 | -1.58% |
| 2025-06-03 | $38.35 | $36.13 | $2.22 | 3,684,333.0 | +3.75% |
Ovintiv Inc-Aktien (OVV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ovintiv Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OVV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ovintiv Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ovintiv Inc-Aktien (OVV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $40.15 | $38.02 | $2.13 | 9,524,627.0 | +5.28% |
| 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-Aktien (OVV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (OVV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.31%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):