OVV: Ovintiv Inc.

As of Friday, January 17th, 2025

$ 45.74

-0.17 -0.37%

Open: 45.94
High: 46.17
Low: 45.36
Volume: 2,533,173
Previous Close on Thursday, January 16th, 2025

$ 45.91

+0.17 +0.37%

Open: 45.25
High: 46.00
Low: 44.90
Volume: 3,004,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 45.94 46.17 45.36 45.74 2,532,969 -0.17 -0.37
2025-01-16 45.25 46.00 44.90 45.91 3,004,392 +0.17 +0.37
2025-01-15 45.35 45.86 45.09 45.74 2,741,438 +0.76 +1.69
2025-01-14 44.35 45.10 43.98 44.98 2,885,141 +0.38 +0.85
2025-01-13 44.32 46.08 44.01 44.60 4,790,216 +0.99 +2.27
2025-01-10 43.78 44.59 43.19 43.61 3,501,115 +1.18 +2.78
2025-01-08 41.78 42.44 41.70 42.43 1,873,870 +0.56 +1.34
2025-01-07 41.75 42.26 41.28 41.87 1,929,812 +0.46 +1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.17
On 2025-01-17		 43.98
On 2025-01-14		 2.13 4.88 46.08
On 2025-01-13		 43.98
On 2025-01-14		 -4.56 45.39
10D 46.17
On 2025-01-17		 41.28
On 2025-01-07		 4.13 9.93 46.08
On 2025-01-13		 43.98
On 2025-01-14		 -4.56 43.81
20D 46.17
On 2025-01-17		 37.30
On 2024-12-23		 6.76 17.34 46.08
On 2025-01-13		 43.98
On 2025-01-14		 -4.56 41.39
WTD 46.17
On 2025-01-17		 43.98
On 2025-01-14		 2.13 4.88 46.08
On 2025-01-13		 43.98
On 2025-01-14		 -4.56 45.39
MTD 46.17
On 2025-01-17		 40.92
On 2025-01-02		 5.24 12.94 46.08
On 2025-01-13		 43.98
On 2025-01-14		 -4.56 43.61
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

58.36 -0.26 -0.44 5,493,481
OVV

Ovintiv Inc.

45.74 -0.17 -0.37 2,533,173