OVV: Ovintiv Inc.

As of Friday, April 19th, 2024

$ 51.98

+0.45 +0.87%

Open: 51.44
High: 52.52
Low: 51.31
Volume: 1,842,541
Previous Close on Thursday, April 18th, 2024

$ 51.53

-0.22 -0.43%

Open: 52.00
High: 52.39
Low: 51.24
Volume: 1,958,212
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 51.44 52.52 51.31 51.98 1,842,541 +0.45 +0.87
2024-04-18 52.00 52.39 51.24 51.53 1,958,212 -0.22 -0.43
2024-04-17 52.26 52.70 51.27 51.75 2,632,962 -0.54 -1.03
2024-04-16 52.13 52.52 51.16 52.29 3,242,025 -0.28 -0.53
2024-04-15 54.13 54.23 52.15 52.57 3,690,250 -1.17 -2.18
2024-04-12 55.22 55.77 53.58 53.74 3,575,533 -1.12 -2.04
2024-04-11 55.51 55.61 54.16 54.86 2,718,178 -0.66 -1.19
2024-04-10 55.44 55.95 54.97 55.52 3,197,126 -0.04 -0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.23
On 2024-04-15
51.16
On 2024-04-16
-1.76 -3.28 54.23
On 2024-04-15
51.16
On 2024-04-16
-5.65 52.02
10D 55.95
On 2024-04-10
51.16
On 2024-04-16
-3.29 -5.95 55.95
On 2024-04-10
51.16
On 2024-04-16
-8.56 53.52
20D 55.95
On 2024-04-10
50.85
On 2024-03-22
0.48 0.93 55.95
On 2024-04-10
51.16
On 2024-04-16
-8.56 53.04
WTD 54.23
On 2024-04-15
51.16
On 2024-04-16
-1.76 -3.28 54.23
On 2024-04-15
51.16
On 2024-04-16
-5.65 52.02
MTD 55.95
On 2024-04-10
51.16
On 2024-04-16
0.08 0.15 55.95
On 2024-04-10
51.16
On 2024-04-16
-8.56 53.58
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94