기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Ovintiv Inc | OVV | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
51.20 | 50.58 | 51.64 | 51.54 | 51.07 |
OVV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 53.01 | 53.57 | 49.965 | 51.66 | 1,922,205 | -1.47 | -2.77% |
1개월 | 54.70 | 55.95 | 49.965 | 53.11 | 2,330,590 | -3.16 | -5.78% |
3개월 | 41.82 | 55.95 | 41.34 | 50.15 | 3,192,883 | 9.72 | 23.24% |
6개월 | 49.02 | 55.95 | 39.68 | 46.71 | 2,979,807 | 2.52 | 5.14% |
1년 | 33.31 | 55.95 | 32.07 | 44.01 | 3,225,207 | 18.23 | 54.73% |
3년 | 24.28 | 63.30 | 21.915 | 43.28 | 3,487,743 | 27.26 | 112.27% |
5년 | 17.38 | 63.30 | 2.10 | 29.36 | 4,213,485 | 34.16 | 196.55% |
OVV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 51.54 | 0.47 | 0.92% | 51.20 | 51.64 | 50.58 | 2,782,248 |
03 5월(5) 2024 | 51.07 | 0.34 | 0.67% | 51.25 | 51.66 | 50.87 | 2,210,313 |
02 5월(5) 2024 | 50.73 | -0.59 | -1.15% | 51.07 | 51.29 | 49.965 | 2,401,497 |
01 5월(5) 2024 | 51.32 | -2.19 | -4.09% | 53.14 | 53.16 | 51.27 | 2,488,770 |
30 4월(4) 2024 | 53.51 | 0.25 | 0.47% | 53.05 | 53.57 | 52.90 | 1,371,121 |
27 4월(4) 2024 | 53.26 | 0.12 | 0.23% | 53.01 | 53.47 | 52.64 | 1,139,323 |
26 4월(4) 2024 | 53.14 | 0.24 | 0.45% | 53.07 | 53.445 | 52.31 | 1,573,447 |
25 4월(4) 2024 | 52.90 | 0.13 | 0.25% | 52.46 | 53.07 | 52.36 | 2,115,780 |
24 4월(4) 2024 | 52.77 | 0.59 | 1.13% | 51.89 | 52.90 | 51.45 | 1,632,454 |
23 4월(4) 2024 | 52.18 | 0.20 | 0.38% | 51.80 | 52.63 | 51.22 | 2,049,302 |
20 4월(4) 2024 | 51.98 | 0.45 | 0.87% | 51.44 | 52.52 | 51.31 | 1,843,001 |
19 4월(4) 2024 | 51.53 | -0.22 | -0.43% | 52.00 | 52.39 | 51.24 | 1,958,237 |
18 4월(4) 2024 | 51.75 | -0.54 | -1.03% | 52.26 | 52.70 | 51.27 | 2,636,325 |
17 4월(4) 2024 | 52.29 | -0.28 | -0.53% | 52.13 | 52.52 | 51.16 | 3,247,484 |
16 4월(4) 2024 | 52.57 | -1.17 | -2.18% | 54.00 | 54.225 | 52.15 | 3,767,784 |
13 4월(4) 2024 | 53.74 | -1.12 | -2.04% | 55.22 | 55.77 | 53.575 | 3,615,259 |
12 4월(4) 2024 | 54.86 | -0.66 | -1.19% | 55.51 | 55.61 | 54.16 | 2,719,125 |
11 4월(4) 2024 | 55.52 | -0.04 | -0.07% | 55.44 | 55.95 | 54.97 | 3,208,105 |
10 4월(4) 2024 | 55.56 | 0.21 | 0.38% | 55.59 | 55.66 | 54.58 | 2,808,453 |
09 4월(4) 2024 | 55.35 | 0.08 | 0.14% | 55.43 | 55.53 | 54.73 | 1,663,479 |
06 4월(4) 2024 | 55.27 | 0.79 | 1.45% | 54.70 | 55.52 | 54.44 | 2,162,548 |
05 4월(4) 2024 | 54.48 | 0.36 | 0.67% | 54.31 | 54.615 | 54.055 | 2,273,108 |