Ovintiv Inc (OVV)

OVV
🏛️ 미국 →
40.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 44.36 44.61 43.84 43.92 1.4M
2023-12-28 44.63 44.86 44.27 44.28 1.7M
2023-12-27 45.16 45.29 44.85 45.00 1.5M
2023-12-26 44.25 45.41 44.13 45.23 1.6M
2023-12-22 43.97 44.37 43.71 43.82 1.7M
2023-12-21 43.36 43.79 43.23 43.65 3.4M
2023-12-20 44.30 44.62 43.27 43.33 2.1M
2023-12-19 43.52 44.17 43.25 44.14 2.3M
2023-12-18 44.36 44.76 43.59 43.76 2.3M
2023-12-15 43.38 43.57 42.57 43.26 7.1M
2023-12-14 42.60 43.71 42.57 43.58 3.6M
2023-12-13 40.93 41.91 40.61 41.88 2.7M
2023-12-12 40.88 41.25 40.37 40.83 2.1M
2023-12-11 41.55 42.02 41.30 41.73 1.8M
2023-12-08 41.58 41.82 41.34 41.63 2.5M
2023-12-07 41.60 41.82 40.78 41.22 3.4M
2023-12-06 42.45 42.65 41.18 41.31 4.1M
2023-12-05 43.68 43.85 42.30 42.41 4.0M
2023-12-04 43.60 44.02 43.37 43.69 3.1M
2023-12-01 44.30 45.10 43.86 44.20 2.9M
2023-11-30 44.49 45.67 43.72 44.34 4.1M
2023-11-29 44.30 44.43 43.50 43.92 3.6M
2023-11-28 44.45 44.66 44.01 44.09 2.5M
2023-11-27 44.57 44.90 43.79 44.28 2.6M
2023-11-24 44.64 45.34 44.55 45.08 1.5M
2023-11-22 43.60 44.78 43.02 44.66 3.9M
2023-11-21 44.35 44.85 44.06 44.67 5.2M
2023-11-20 45.49 45.62 44.87 44.90 1.9M
2023-11-17 44.47 45.12 44.30 45.00 2.3M
2023-11-16 44.74 44.87 43.05 43.85 2.5M
2023-11-15 44.86 45.81 44.84 45.41 3.7M
2023-11-14 44.98 45.39 44.62 44.90 4.0M
2023-11-13 44.60 45.31 44.31 44.71 1.6M
2023-11-10 44.49 44.87 44.09 44.59 1.8M
2023-11-09 44.80 45.71 43.94 43.98 2.9M
2023-11-08 44.38 45.51 44.11 44.92 4.7M
2023-11-07 46.50 46.50 45.09 45.61 3.9M
2023-11-06 48.87 49.16 47.32 47.40 2.2M
2023-11-03 49.02 49.70 48.42 48.81 2.3M
2023-11-02 47.54 49.12 47.38 49.11 4.0M
2023-11-01 48.15 48.50 47.30 47.64 2.4M
2023-10-31 47.59 48.24 47.08 48.00 2.5M
2023-10-30 47.77 48.49 46.86 47.51 2.1M
2023-10-27 48.13 48.40 47.21 47.80 2.6M
2023-10-26 48.06 48.31 47.15 48.12 2.3M
2023-10-25 48.49 49.01 47.93 48.73 1.9M
2023-10-24 49.24 49.25 48.50 48.56 1.8M
2023-10-23 49.23 49.49 48.70 49.10 2.2M
2023-10-20 50.74 51.17 49.72 49.90 2.3M
2023-10-19 50.89 51.60 50.21 50.87 2.7M
2023-10-18 51.49 51.50 50.67 51.28 2.0M
2023-10-17 50.42 51.50 50.26 51.17 2.3M
2023-10-16 50.26 50.87 49.46 50.64 2.0M
2023-10-13 49.59 50.36 49.08 49.84 3.3M
2023-10-12 49.06 49.27 48.05 48.52 3.1M
2023-10-11 47.52 48.65 47.42 48.62 2.1M
2023-10-10 48.42 48.66 47.96 48.21 2.1M
2023-10-09 47.69 48.64 47.07 48.43 2.5M
2023-10-06 44.19 45.85 43.94 45.54 2.9M
2023-10-05 43.25 44.47 43.11 43.89 2.3M
2023-10-04 45.09 45.12 43.33 43.85 3.9M
2023-10-03 45.50 45.85 44.80 45.81 2.3M
2023-10-02 47.72 47.90 45.36 45.78 2.8M
2023-09-29 49.01 49.24 47.50 47.57 3.2M
2023-09-28 48.77 49.30 48.52 49.20 2.4M
2023-09-27 47.94 49.25 47.56 48.91 3.0M
2023-09-26 45.75 47.00 45.75 46.55 2.4M
2023-09-25 45.11 46.47 44.95 46.47 1.9M
2023-09-22 45.68 46.18 45.07 45.20 4.3M
2023-09-21 46.19 46.35 44.89 45.19 2.3M
2023-09-20 46.53 47.26 46.00 46.08 2.8M
2023-09-19 47.99 48.10 46.88 47.12 2.6M
2023-09-18 48.12 48.23 46.92 47.26 2.4M
2023-09-15 47.85 47.99 46.97 47.32 7.1M
2023-09-14 48.57 48.79 47.87 48.18 3.1M
2023-09-13 48.47 48.63 47.32 48.04 5.2M
2023-09-12 46.24 48.31 46.17 48.31 10.3M
2023-09-11 45.74 46.47 45.34 45.65 9.1M
2023-09-08 47.22 47.69 46.96 47.32 2.4M
2023-09-07 46.90 47.63 46.46 46.68 2.5M
2023-09-06 47.25 48.05 46.54 47.12 2.4M
2023-09-05 48.22 48.69 47.23 47.39 3.2M
2023-09-01 47.42 48.71 47.42 48.28 3.0M
2023-08-31 47.65 47.74 46.95 46.96 3.7M
2023-08-30 47.47 47.87 47.22 47.34 2.1M
2023-08-29 46.77 47.40 46.33 47.25 1.3M
2023-08-28 47.04 47.62 46.53 46.79 1.8M
2023-08-25 46.74 46.89 45.65 46.66 2.0M
2023-08-24 46.55 46.93 46.15 46.26 2.5M
2023-08-23 47.08 47.21 46.60 46.98 2.5M
2023-08-22 48.31 48.68 47.61 47.64 1.5M
2023-08-21 48.62 48.84 47.61 48.19 2.0M
2023-08-18 47.35 48.57 47.09 48.28 1.8M
2023-08-17 48.19 48.77 47.62 47.99 1.6M
2023-08-16 47.73 48.27 47.05 47.36 2.0M
2023-08-15 47.34 47.78 47.05 47.49 1.8M
2023-08-14 48.24 48.39 47.60 48.02 2.1M
2023-08-11 47.90 48.98 47.84 48.63 2.1M
2023-08-10 48.78 49.34 47.84 48.13 2.4M
2023-08-09 49.33 49.81 48.74 48.96 2.7M
2023-08-08 47.49 48.88 46.96 48.73 3.0M
2023-08-07 48.17 48.77 47.77 48.60 1.8M
2023-08-04 48.40 48.89 47.71 47.91 3.9M
2023-08-03 46.96 48.96 46.57 48.31 3.5M
2023-08-02 46.36 46.96 45.64 46.66 3.7M
2023-08-01 45.29 47.01 45.16 46.86 4.9M
2023-07-31 45.50 46.23 44.82 46.09 3.6M
2023-07-28 44.50 45.50 43.19 45.12 5.4M
2023-07-27 43.55 43.95 42.78 42.92 3.1M
2023-07-26 41.77 43.28 41.76 43.10 2.4M
2023-07-25 42.20 43.06 42.10 42.57 1.8M
2023-07-24 42.30 42.97 42.18 42.25 2.3M
2023-07-21 42.30 42.35 41.50 42.20 3.0M
2023-07-20 41.82 42.06 41.21 42.03 3.7M
2023-07-19 41.06 41.78 40.78 41.46 2.9M
2023-07-18 39.30 41.24 39.24 40.86 4.3M
2023-07-17 37.92 39.66 37.92 39.32 3.3M
2023-07-14 39.40 39.46 38.19 38.25 3.1M
2023-07-13 39.13 40.38 39.10 39.80 3.0M
2023-07-12 39.99 40.50 39.00 39.13 4.6M
2023-07-11 38.36 40.00 38.13 39.87 2.6M
2023-07-10 37.64 38.13 37.18 37.97 2.7M
2023-07-07 37.27 38.80 37.17 37.93 4.1M
2023-07-06 37.34 37.68 36.27 37.28 3.0M
2023-07-05 38.15 38.16 37.50 37.92 2.1M
2023-07-03 38.22 38.50 37.55 37.55 1.6M
2023-06-30 37.90 38.56 37.53 38.07 3.5M
2023-06-29 36.38 37.56 36.35 37.55 2.6M
2023-06-28 36.21 36.44 35.42 36.33 2.9M
2023-06-27 35.68 36.36 35.19 36.11 2.8M
2023-06-26 35.01 36.28 34.95 35.85 2.2M
2023-06-23 34.71 35.41 34.50 34.97 5.0M
2023-06-22 36.03 36.03 35.27 35.42 3.7M
2023-06-21 36.36 37.76 36.24 36.78 4.0M
2023-06-20 37.06 37.45 35.36 36.20 7.7M
2023-06-16 38.05 38.18 37.24 37.90 43.3M
2023-06-15 37.24 38.35 37.14 37.54 3.7M
2023-06-14 38.45 38.45 36.57 36.88 4.5M
2023-06-13 38.29 39.58 38.15 38.19 4.8M
2023-06-12 36.78 38.26 36.69 37.61 4.1M
2023-06-09 37.85 38.70 37.52 37.72 2.8M
2023-06-08 38.17 38.78 37.53 38.01 5.4M
2023-06-07 36.77 38.43 36.60 38.17 4.3M
2023-06-06 35.33 36.84 35.14 36.46 4.2M
2023-06-05 37.60 37.78 35.96 36.02 6.5M
2023-06-02 35.15 35.92 34.62 35.59 3.2M
2023-06-01 33.15 34.64 33.12 34.09 2.8M
2023-05-31 32.49 33.13 32.49 33.07 4.9M
2023-05-30 33.72 33.89 32.63 33.23 3.5M
2023-05-26 34.91 35.07 33.97 34.44 2.0M
2023-05-25 35.45 35.60 34.25 34.40 2.2M
2023-05-24 36.50 37.12 35.45 36.25 3.4M
2023-05-23 35.26 36.60 35.14 36.13 4.1M
2023-05-22 34.53 35.57 34.33 35.20 3.2M
2023-05-19 34.32 34.85 33.98 34.52 3.8M
2023-05-18 32.73 33.87 32.32 33.85 2.8M
2023-05-17 32.54 33.36 32.08 33.11 3.4M
2023-05-16 33.11 33.56 32.07 32.08 2.7M
2023-05-15 33.34 34.02 32.95 33.44 2.8M
2023-05-12 33.21 33.51 32.26 32.88 2.5M
2023-05-11 33.32 34.01 32.68 33.26 3.5M
2023-05-10 35.74 36.37 33.95 34.21 5.2M
2023-05-09 34.59 35.42 34.12 34.78 3.2M
2023-05-08 35.82 36.03 34.77 34.97 2.5M
2023-05-05 33.99 34.86 33.86 34.69 2.7M
2023-05-04 33.36 33.78 32.37 32.69 3.0M
2023-05-03 33.31 33.79 32.79 32.94 2.8M
2023-05-02 35.14 35.29 33.37 33.96 2.8M
2023-05-01 35.34 36.14 35.30 35.95 1.6M
2023-04-28 34.58 36.75 34.34 36.08 2.7M
2023-04-27 34.69 35.13 34.15 34.54 2.0M
2023-04-26 35.77 35.91 34.26 34.57 3.4M
2023-04-25 37.08 37.21 35.76 35.83 2.9M
2023-04-24 36.98 38.03 36.67 37.84 2.0M
2023-04-21 37.67 37.67 36.73 37.01 1.8M
2023-04-20 37.21 37.44 36.94 37.34 2.3M
2023-04-19 37.44 38.09 37.15 37.92 2.3M
2023-04-18 37.66 38.15 37.11 38.08 2.0M
2023-04-17 37.45 38.28 37.28 37.77 2.9M
2023-04-14 38.91 39.28 38.16 38.55 2.5M
2023-04-13 38.47 38.96 38.16 38.68 2.4M
2023-04-12 39.16 39.33 38.38 38.44 2.6M
2023-04-11 39.79 39.79 38.85 39.31 2.4M
2023-04-10 39.30 40.19 39.03 39.36 3.8M
2023-04-06 39.17 39.36 38.73 39.08 2.7M
2023-04-05 39.16 39.39 38.28 39.38 4.2M
2023-04-04 40.37 40.59 38.51 39.14 4.3M
2023-04-03 38.86 40.89 38.27 40.38 11.9M
2023-03-31 35.64 36.21 35.44 36.08 3.3M
2023-03-30 35.74 35.82 34.93 35.19 3.3M
2023-03-29 35.47 35.77 34.91 35.13 2.1M
2023-03-28 34.91 35.45 34.49 34.86 3.0M
2023-03-27 34.51 35.28 33.70 35.03 3.0M
2023-03-24 33.10 34.15 32.90 33.98 2.8M
2023-03-23 34.17 35.36 33.84 34.18 5.2M
2023-03-22 35.92 36.20 34.39 34.43 2.3M
2023-03-21 35.53 36.32 35.22 35.86 2.6M
2023-03-20 33.98 35.23 33.78 34.32 3.4M
2023-03-17 34.66 35.01 33.52 34.08 6.8M
2023-03-16 32.51 35.28 32.47 35.10 5.1M
2023-03-15 35.00 35.00 32.26 33.35 7.4M
2023-03-14 37.27 38.39 36.11 36.99 3.8M
2023-03-13 37.71 39.34 36.81 37.61 4.3M
2023-03-10 40.44 40.92 38.69 39.18 4.6M
2023-03-09 42.11 43.05 40.41 40.52 4.8M
2023-03-08 42.63 43.31 41.03 41.59 4.6M
2023-03-07 43.35 43.62 42.30 42.82 5.0M
2023-03-06 45.56 45.56 43.72 44.01 5.3M
2023-03-03 44.82 46.75 44.76 46.09 3.0M
2023-03-02 45.31 46.21 44.98 45.94 3.2M
2023-03-01 42.73 45.37 42.43 45.21 5.1M
2023-02-28 46.62 46.78 42.72 42.77 7.4M
2023-02-27 45.56 46.43 45.38 45.94 3.1M
2023-02-24 44.18 45.91 43.80 45.56 2.5M
2023-02-23 44.64 45.56 43.74 44.67 2.6M
2023-02-22 42.74 44.12 42.48 43.80 2.8M
2023-02-21 43.09 43.76 42.48 42.81 3.2M
2023-02-17 45.41 45.60 43.25 43.54 4.3M
2023-02-16 47.00 47.77 46.57 46.72 2.0M
2023-02-15 47.61 47.78 46.63 47.46 2.6M
2023-02-14 47.70 49.03 47.36 48.74 2.5M
2023-02-13 48.11 48.76 47.45 48.38 2.6M
2023-02-10 47.00 49.10 46.76 48.84 3.7M
2023-02-09 47.01 47.06 45.59 45.86 3.0M
2023-02-08 46.94 47.76 46.50 46.83 3.8M
2023-02-07 45.34 47.32 44.67 47.18 3.6M
2023-02-06 46.46 46.78 44.59 44.98 4.4M
2023-02-03 46.63 47.60 46.05 46.39 3.6M
2023-02-02 47.71 48.04 46.03 46.86 3.5M
2023-02-01 48.52 48.83 45.98 47.50 3.5M
2023-01-31 48.77 49.93 48.37 49.23 2.6M
2023-01-30 50.16 50.55 48.96 48.99 2.8M
2023-01-27 51.74 52.47 51.10 51.32 1.7M
2023-01-26 50.67 51.61 49.22 51.57 2.6M
2023-01-25 49.88 50.01 48.51 50.00 2.7M
2023-01-24 50.24 51.51 49.78 50.21 2.6M
2023-01-23 50.37 51.55 50.29 51.35 3.0M
2023-01-20 49.66 50.35 48.99 50.17 3.0M
2023-01-19 47.63 49.50 47.42 49.41 3.1M
2023-01-18 50.46 51.00 48.01 48.03 3.8M
2023-01-17 50.54 51.11 49.67 49.99 3.1M
2023-01-13 50.54 50.78 49.79 50.28 3.4M
2023-01-12 49.50 51.47 49.36 50.87 3.8M
2023-01-11 50.00 50.00 48.35 49.02 2.1M
2023-01-10 50.15 50.57 48.24 49.00 4.3M
2023-01-09 49.69 50.44 49.27 49.89 2.1M
2023-01-06 47.95 48.77 47.62 48.09 2.2M
2023-01-05 46.41 47.50 46.18 47.20 2.8M
2023-01-04 46.06 47.53 45.81 46.71 4.8M
2023-01-03 50.02 50.95 46.62 47.00 3.3M