OVV stock overview

Ovintiv Inc.

OVV IPO: 2002-04-08
44.67 (+1.02%)
4.52B market cap
5,260 trading days in total
OVV Latest trading day: 2023-02-23

NYSE
Energy
Oil & Gas Production
Mr. Douglas James Suttles
2,571 full-time employees
Denver, CO

OVV stock Buy and Hold Potential More info

INVESTMENT at 2002-04-08 open

OVV open price was $77.50

1,000.00

Click to edit

HOLDING TIME

5259 trading days

20 years 326 days

TODAY'S WORTH — including dividends (77)

As of 2023-02-23 close price ($44.67)

2,690.01

Click to edit

ROI: +169.00% (2.69x) – ANNU: +4.85% (1.05x)

OVV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	79	2.59%	quaterly	2020-12-14

OVV Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	25 5 shares on 2002-04-08 2 shares on 2023-02-23	2	1	2020-01-27On 2020-01-27 split factor was 1:5

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OVV Latest trading days

This table contains the list of 500 latest trading days of OVV.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		40.60	0.04	0.17	28,226,975	40.58	41.53	39.61	4.70	0.08	0.10
5260	2023-02-23	44.67	0.87	1.99	2,380,178	44.64	45.56	43.74	4.08	0.07	0.00
5259	2023-02-22	43.80	0.99	2.31	2,612,582	42.74	44.12	42.51	3.77	2.48	1.92
5258	2023-02-21	42.81	0.73	-1.68	3,158,438	43.09	43.76	42.48	2.97	-0.65	-0.16
5257	2023-02-17	43.54	3.18	-6.81	4,095,457	45.41	45.60	43.25	5.18	-4.12	-1.03
5256	2023-02-16	46.72	0.74	-1.56	1,950,380	47.00	47.72	46.58	2.43	-0.60	-2.80
5255	2023-02-15	47.46	1.28	-2.63	2,407,294	47.61	47.78	46.63	2.42	-0.32	-0.97
5254	2023-02-14	48.74	0.36	0.74	2,346,410	47.70	49.03	47.36	3.50	2.18	-2.32
5253	2023-02-13	48.38	0.46	-0.94	2,625,285	48.11	48.76	47.45	2.72	0.56	-1.41
5252	2023-02-10	48.84	2.97	6.47	3,082,487	47.00	49.10	46.79	4.91	3.91	-1.49
5251	2023-02-09	45.87	0.96	-2.05	2,901,333	47.00	47.05	45.59	3.11	-2.40	2.46
5250	2023-02-08	46.83	0.35	-0.74	3,601,800	46.94	47.76	46.50	2.68	-0.23	0.36
5249	2023-02-07	47.18	2.20	4.89	3,599,096	45.34	47.32	44.67	5.84	4.06	-0.51
5248	2023-02-06	44.98	1.41	-3.04	4,410,583	46.46	46.78	44.60	4.69	-3.19	0.80
5247	2023-02-03	46.39	0.47	-1.00	3,558,943	46.63	47.60	46.05	3.32	-0.51	0.15
5246	2023-02-02	46.86	0.64	-1.35	3,064,484	47.71	48.04	46.03	4.21	-1.78	-0.49
5245	2023-02-01	47.50	1.73	-3.51	3,513,724	48.52	48.82	45.98	5.85	-2.10	0.44
5244	2023-01-31	49.23	0.24	0.49	2,622,607	48.77	49.93	48.38	3.18	0.94	-1.44
5243	2023-01-30	48.99	2.33	-4.54	2,790,507	50.16	50.50	48.96	3.07	-2.33	-0.45
5242	2023-01-27	51.32	0.25	-0.48	1,689,673	51.61	52.46	51.12	2.60	-0.56	-2.26
5241	2023-01-26	51.57	1.57	3.14	2,547,071	50.67	51.61	49.22	4.72	1.78	0.08
5240	2023-01-25	50.00	0.21	-0.42	2,674,644	49.88	50.01	48.51	3.01	0.24	1.34
5239	2023-01-24	50.21	1.14	-2.22	2,456,475	50.24	50.93	49.79	2.27	-0.06	-0.66
5238	2023-01-23	51.35	1.18	2.35	2,988,052	50.37	51.55	50.30	2.48	1.95	-2.16
5237	2023-01-20	50.17	0.76	1.54	2,776,048	49.66	50.35	49.00	2.72	1.03	0.40
5236	2023-01-19	49.41	1.38	2.87	3,046,030	47.63	49.50	47.42	4.37	3.74	0.51
5235	2023-01-18	48.03	1.96	-3.92	3,753,522	50.46	51.00	48.01	5.93	-4.82	-0.83
5234	2023-01-17	49.99	0.29	-0.58	3,027,141	50.54	51.11	49.67	2.85	-1.09	0.94
5233	2023-01-13	50.28	0.59	-1.16	3,351,263	50.54	50.78	49.79	1.96	-0.51	0.52
5232	2023-01-12	50.87	1.85	3.77	3,430,943	49.50	51.47	49.38	4.22	2.77	-0.65
5231	2023-01-11	49.02	0.02	0.04	2,097,436	50.00	50.00	48.35	3.30	-1.96	0.98
5230	2023-01-10	49.00	0.89	-1.78	4,142,922	50.15	50.57	48.24	4.65	-2.29	2.04
5229	2023-01-09	49.89	1.80	3.74	2,057,827	49.69	50.44	49.27	2.35	0.40	0.52
5228	2023-01-06	48.09	0.89	1.89	2,175,108	47.95	48.76	47.62	2.38	0.29	3.33
5227	2023-01-05	47.20	0.49	1.05	2,263,167	46.41	47.50	46.23	2.74	1.70	1.59
5226	2023-01-04	46.71	0.29	-0.62	4,444,432	46.06	47.53	45.83	3.69	1.41	-0.64
5225	2023-01-03	47.00	3.71	-7.32	3,299,861	50.02	50.88	46.62	8.52	-6.04	-2.00
5224	2022-12-30	50.71	0.17	0.34	1,329,220	50.10	50.96	49.88	2.16	1.22	-1.36
5223	2022-12-29	50.54	0.98	1.98	1,395,694	49.31	50.92	48.84	4.22	2.49	-0.87
5222	2022-12-28	49.56	3.00	-5.71	2,416,706	52.28	52.37	48.74	6.94	-5.20	-0.50
5221	2022-12-27	52.56	0.60	1.15	965,624	52.48	52.63	51.71	1.75	0.15	-0.53
5220	2022-12-23	51.96	2.24	4.51	2,038,595	50.69	51.96	50.24	3.39	2.51	1.00
5219	2022-12-22	49.72	2.43	-4.66	2,149,941	51.97	52.04	48.48	6.85	-4.33	1.95
5218	2022-12-21	52.15	2.68	5.42	2,244,132	50.58	52.19	50.07	4.19	3.10	-0.35
5217	2022-12-20	49.47	0.17	0.34	1,633,604	49.15	50.19	48.62	3.19	0.65	2.24
5216	2022-12-19	49.30	0.87	-1.73	1,915,376	50.68	51.04	49.00	4.03	-2.72	-0.30
5215	2022-12-16	50.17	1.07	-2.09	4,300,466	49.72	50.51	48.78	3.48	0.91	1.02
5214	2022-12-15	51.24	1.08	2.15	2,617,596	49.41	51.27	49.40	3.78	3.70	-2.97
5213	2022-12-14	50.16	0.75	-1.47	2,391,216	50.95	51.40	49.70	3.34	-1.55	-1.50
5212	2022-12-13	50.91	2.18	4.47	3,444,504	50.96	51.63	49.56	4.06	-0.10	0.08
5211	2022-12-12	48.73	2.02	4.32	3,128,145	47.11	49.03	46.72	4.90	3.44	4.58
5210	2022-12-09	46.71	1.62	-3.35	2,497,526	48.29	49.09	46.65	5.05	-3.27	0.86
5209	2022-12-08	48.33	1.67	-3.34	2,796,377	51.43	51.48	48.01	6.75	-6.03	-0.08
5208	2022-12-07	50.00	0.60	-1.19	2,687,551	50.66	51.47	49.56	3.77	-1.30	2.86
5207	2022-12-06	50.60	0.91	-1.77	3,532,808	51.09	52.52	50.24	4.46	-0.96	0.12
5206	2022-12-05	51.51	3.98	-7.17	4,341,173	56.54	56.98	50.78	10.97	-8.90	-0.82
5205	2022-12-02	55.49	0.98	1.80	2,846,453	54.00	55.60	54.00	2.96	2.76	1.89
5204	2022-12-01	54.51	1.25	-2.24	3,106,851	56.14	57.13	54.36	4.93	-2.90	-0.94
5203	2022-11-30	55.76	1.54	2.84	21,329,241	55.55	56.65	54.40	4.05	0.38	0.68
5202	2022-11-29	54.22	0.37	0.69	3,379,672	54.82	56.09	53.69	4.38	-1.09	2.45
5201	2022-11-28	53.85	1.29	-2.34	4,165,597	53.22	54.82	52.86	3.68	1.18	1.80
5200	2022-11-25	55.14	0.05	-0.09	997,883	55.48	55.90	54.86	1.87	-0.61	-3.48
5199	2022-11-23	55.19	0.63	-1.13	2,123,388	54.69	55.64	54.41	2.25	0.91	0.53
5198	2022-11-22	55.82	2.15	4.01	2,576,926	54.47	55.98	54.29	3.10	2.48	-2.02
5197	2022-11-21	53.67	0.79	-1.45	4,582,365	53.08	54.08	50.84	6.10	1.11	1.49
5196	2022-11-18	54.46	0.02	0.04	4,353,433	52.40	54.63	51.21	6.53	3.93	-2.53
5195	2022-11-17	54.44	0.76	-1.38	3,024,433	54.09	54.86	53.10	3.25	0.65	-3.75
5194	2022-11-16	55.20	3.28	-5.61	2,979,055	57.40	57.76	55.11	4.62	-3.83	-2.01
5193	2022-11-15	58.48	2.79	5.01	4,237,156	56.16	59.11	55.41	6.59	4.13	-1.85
5192	2022-11-14	55.69	1.90	-3.30	3,252,435	57.12	57.56	55.69	3.27	-2.50	0.84
5191	2022-11-11	57.59	3.74	6.95	6,172,994	55.14	57.83	55.02	5.10	4.44	-0.82
5190	2022-11-10	53.85	3.30	6.53	3,647,988	51.90	54.38	51.15	6.22	3.76	2.40
5189	2022-11-09	50.55	4.63	-8.39	6,871,871	53.36	54.65	50.38	8.00	-5.27	2.67
5188	2022-11-08	55.18	0.28	-0.50	4,516,650	54.96	55.51	53.89	2.95	0.40	-3.30
5187	2022-11-07	55.46	2.05	3.84	3,190,824	53.91	55.64	53.51	3.95	2.88	-0.90
5186	2022-11-04	53.41	2.26	4.42	3,321,169	53.35	54.50	52.11	4.48	0.11	0.94
5185	2022-11-03	51.15	1.30	2.61	3,218,139	49.34	51.46	48.35	6.30	3.67	4.30
5184	2022-11-02	49.85	1.42	-2.77	3,150,923	51.40	51.85	49.73	4.12	-3.02	-1.02
5183	2022-11-01	51.27	0.62	1.22	2,707,778	51.79	51.92	51.08	1.62	-1.00	0.25
5182	2022-10-31	50.65	0.51	1.02	3,018,523	49.53	51.44	49.16	4.60	2.26	2.25
5181	2022-10-28	50.14	0.91	-1.78	2,093,219	51.39	51.70	49.06	5.14	-2.43	-1.22
5180	2022-10-27	51.05	1.23	-2.35	3,548,721	53.27	53.53	50.64	5.43	-4.17	0.67
5179	2022-10-26	52.28	1.34	2.63	3,797,135	51.12	53.23	50.89	4.58	2.27	1.89
5178	2022-10-25	50.94	1.24	2.49	3,983,330	49.66	51.45	49.05	4.83	2.58	0.35
5177	2022-10-24	49.70	1.30	-2.55	3,000,783	50.80	51.24	49.48	3.46	-2.17	-0.08
5176	2022-10-21	51.00	0.85	1.69	3,835,839	49.84	51.09	48.63	4.94	2.33	-0.39
5175	2022-10-20	50.15	1.54	-2.98	3,901,029	52.50	53.02	50.13	5.50	-4.48	-0.62
5174	2022-10-19	51.69	1.64	3.28	3,634,713	50.22	52.04	49.84	4.38	2.93	1.57
5173	2022-10-18	50.05	0.32	-0.64	3,436,491	50.80	51.81	49.14	5.26	-1.48	0.34
5172	2022-10-17	50.37	0.55	1.10	3,043,927	50.79	51.49	49.45	4.02	-0.83	0.85
5171	2022-10-14	49.82	3.33	-6.27	3,937,777	52.40	52.99	49.76	6.16	-4.92	1.95
5170	2022-10-13	53.15	1.22	2.35	3,884,163	50.35	53.84	50.35	6.93	5.56	-1.41
5169	2022-10-12	51.93	0.52	-0.99	4,354,609	51.76	52.49	50.19	4.44	0.33	-3.04
5168	2022-10-11	52.45	0.98	-1.83	3,056,843	52.21	53.68	51.53	4.12	0.46	-1.32
5167	2022-10-10	53.43	2.14	-3.85	2,905,679	55.48	56.59	53.07	6.34	-3.70	-2.28
5166	2022-10-07	55.57	0.21	-0.38	4,856,391	55.60	56.70	54.71	3.58	-0.05	-0.16
5165	2022-10-06	55.78	1.00	1.83	4,704,148	54.35	56.97	54.35	4.82	2.63	-0.32
5164	2022-10-05	54.78	1.97	3.73	4,561,180	52.54	55.07	51.84	6.15	4.26	-0.78
5163	2022-10-04	52.81	2.57	5.12	4,396,631	51.95	53.30	51.26	3.93	1.66	-0.51
5162	2022-10-03	50.24	4.24	9.22	4,742,055	48.51	50.84	48.31	5.22	3.57	3.40
5161	2022-09-30	46.00	0.48	1.05	4,263,248	44.87	46.61	44.30	5.15	2.52	5.46
5160	2022-09-29	45.52	0.81	1.81	3,333,145	44.11	45.58	43.38	4.99	3.20	-1.43
5159	2022-09-28	44.71	3.35	8.10	5,264,984	41.88	44.89	41.33	8.50	6.76	-1.34
5158	2022-09-27	41.36	1.20	2.99	3,649,332	41.16	41.90	40.28	3.94	0.49	1.26
5157	2022-09-26	40.16	2.46	-5.77	3,728,771	42.25	42.48	40.03	5.80	-4.95	2.49
5156	2022-09-23	42.62	4.17	-8.91	6,073,288	44.10	44.44	41.62	6.39	-3.36	-0.87
5155	2022-09-22	46.79	1.18	-2.46	2,608,204	48.94	49.45	46.75	5.52	-4.39	-5.75
5154	2022-09-21	47.97	1.16	-2.36	2,125,589	50.44	50.97	47.95	5.99	-4.90	2.02
5153	2022-09-20	49.13	0.61	-1.23	2,408,508	49.55	49.62	48.06	3.15	-0.85	2.67
5152	2022-09-19	49.74	0.19	0.38	2,263,667	47.68	50.02	47.54	5.20	4.32	-0.38
5151	2022-09-16	49.55	1.77	-3.45	7,635,872	51.07	51.10	47.84	6.38	-2.98	-3.77
5150	2022-09-15	51.32	2.32	-4.33	2,821,566	52.31	52.77	51.17	3.06	-1.89	-0.49
5149	2022-09-14	53.64	1.98	3.83	2,380,350	52.24	54.03	52.00	3.89	2.68	-2.48
5148	2022-09-13	51.66	1.98	-3.69	2,122,651	52.52	53.56	51.55	3.83	-1.64	1.12
5147	2022-09-12	53.64	1.34	2.56	2,978,985	53.07	53.67	52.01	3.13	1.07	-2.09
5146	2022-09-09	52.30	1.95	3.87	2,759,758	51.98	53.00	51.71	2.48	0.62	1.47
5145	2022-09-08	50.35	0.24	0.48	4,667,716	50.64	50.91	49.36	3.06	-0.57	3.24
5144	2022-09-07	50.11	1.90	-3.65	4,298,816	50.50	50.61	49.31	2.57	-0.77	1.06
5143	2022-09-06	52.01	0.76	-1.44	2,600,420	53.47	53.67	51.47	4.11	-2.73	-2.90
5142	2022-09-02	52.77	1.75	3.43	2,182,886	52.59	53.56	51.75	3.44	0.34	1.33
5141	2022-09-01	51.02	2.12	-3.99	4,332,458	52.13	52.94	50.33	5.01	-2.13	3.08
5140	2022-08-31	53.14	0.31	0.59	2,889,785	51.33	54.08	50.93	6.14	3.53	-1.90
5139	2022-08-30	52.83	2.24	-4.07	2,843,978	54.03	54.10	52.25	3.42	-2.22	-2.84
5138	2022-08-29	55.07	1.68	3.15	2,674,843	53.13	56.31	52.83	6.55	3.65	-1.89
5137	2022-08-26	53.39	0.96	-1.77	2,176,478	54.31	55.37	53.18	4.03	-1.69	-0.49
5136	2022-08-25	54.35	0.68	1.27	2,088,384	54.20	55.10	53.66	2.66	0.28	-0.07
5135	2022-08-24	53.67	1.22	2.33	2,074,095	52.59	53.96	52.47	2.83	2.05	0.99
5134	2022-08-23	52.45	2.39	4.77	4,144,517	51.21	54.20	51.21	5.84	2.42	0.27
5133	2022-08-22	50.06	0.51	1.03	3,677,097	48.66	50.23	47.63	5.34	2.88	2.30
5132	2022-08-19	49.55	0.63	-1.26	3,921,666	49.80	50.38	49.09	2.59	-0.50	-1.80
5131	2022-08-18	50.18	2.10	4.37	4,099,140	49.00	50.62	49.00	3.31	2.41	-0.76
5130	2022-08-17	48.08	0.23	-0.48	3,266,685	48.37	49.16	47.38	3.68	-0.60	1.91
5129	2022-08-16	48.31	1.05	-2.13	3,726,800	50.18	51.09	47.98	6.20	-3.73	0.12
5128	2022-08-15	49.36	1.53	-3.01	2,456,012	48.39	50.04	47.45	5.35	2.00	1.66
5127	2022-08-12	50.89	0.21	-0.41	3,230,868	50.37	51.04	49.74	2.58	1.03	-4.91
5126	2022-08-11	51.10	2.71	5.60	3,170,779	49.78	51.78	49.64	4.30	2.65	-1.43
5125	2022-08-10	48.39	0.94	1.98	3,841,656	47.76	48.39	46.41	4.15	1.32	2.87
5124	2022-08-09	47.45	0.03	0.06	3,967,140	47.95	49.06	46.47	5.40	-1.04	0.65
5123	2022-08-08	47.42	0.40	-0.84	3,266,255	47.44	48.30	46.75	3.27	-0.04	1.12
5122	2022-08-05	47.82	2.19	4.80	3,562,501	44.70	48.59	44.52	9.11	6.98	-0.79
5121	2022-08-04	45.63	1.31	-2.79	5,674,986	46.49	47.16	44.81	5.05	-1.85	-2.04
5120	2022-08-03	46.94	1.68	-3.46	3,094,903	49.12	49.19	45.96	6.58	-4.44	-0.96
5119	2022-08-02	48.62	0.35	-0.71	2,543,490	48.97	49.17	47.79	2.82	-0.71	1.03
5118	2022-08-01	48.97	2.12	-4.15	3,568,491	49.56	49.68	47.82	3.75	-1.19	0.00
5117	2022-07-29	51.09	2.25	4.61	3,025,216	50.00	51.22	49.32	3.80	2.18	-2.99
5116	2022-07-28	48.84	0.14	0.29	2,196,740	49.66	50.19	47.76	4.89	-1.65	2.38
5115	2022-07-27	48.70	2.57	5.57	2,798,901	46.61	49.02	46.58	5.23	4.48	1.97
5114	2022-07-26	46.13	1.34	-2.82	2,944,020	48.44	48.82	45.41	7.04	-4.77	1.04
5113	2022-07-25	47.47	2.99	6.72	3,611,314	45.03	47.68	44.54	6.97	5.42	2.04
5112	2022-07-22	44.48	1.02	-2.24	2,233,231	45.68	46.67	44.21	5.39	-2.63	1.24
5111	2022-07-21	45.50	1.08	-2.32	2,175,122	44.60	45.54	43.88	3.72	2.02	0.40
5110	2022-07-20	46.58	1.03	2.26	2,509,109	44.67	46.74	44.60	4.79	4.28	-4.25
5109	2022-07-19	45.55	2.11	4.86	3,065,266	43.62	45.65	43.31	5.36	4.42	-1.93
5108	2022-07-18	43.44	2.24	5.44	3,191,215	42.52	44.21	42.52	3.97	2.16	0.41
5107	2022-07-15	41.20	1.35	3.39	2,572,777	40.80	41.25	39.72	3.75	0.98	3.20
5106	2022-07-14	39.85	1.06	-2.59	5,434,705	38.85	39.96	37.28	6.90	2.57	2.38
5105	2022-07-13	40.91	0.64	1.59	2,978,752	39.95	42.00	39.86	5.36	2.40	-5.04
5104	2022-07-12	40.27	1.91	-4.53	3,772,476	40.25	41.34	39.40	4.82	0.05	-0.79
5103	2022-07-11	42.18	0.90	-2.09	2,569,863	42.28	42.93	41.57	3.22	-0.24	-4.58
5102	2022-07-08	43.08	0.07	-0.16	3,575,717	43.70	43.94	41.47	5.65	-1.42	-1.86
5101	2022-07-07	43.15	4.01	10.25	5,877,601	40.48	43.75	40.48	8.08	6.60	1.27
5100	2022-07-06	39.14	0.82	-2.05	10,467,676	39.11	40.64	37.42	8.23	0.08	3.42
5099	2022-07-05	39.96	3.54	-8.14	7,404,451	42.47	42.82	38.85	9.35	-5.91	-2.13
5098	2022-07-01	43.50	0.69	-1.56	4,897,090	44.69	45.09	42.15	6.58	-2.66	-2.37
5097	2022-06-30	44.19	1.49	-3.26	4,995,280	44.57	45.65	43.49	4.85	-0.85	1.13
5096	2022-06-29	45.68	2.99	-6.14	5,018,896	49.47	50.04	45.41	9.36	-7.66	-2.43
5095	2022-06-28	48.67	1.39	2.94	6,413,111	49.50	50.03	47.83	4.44	-1.68	1.64
5094	2022-06-27	47.28	1.85	4.07	6,078,380	46.42	47.67	45.44	4.80	1.85	4.70
5093	2022-06-24	45.43	2.53	5.90	39,595,269	43.89	45.98	43.13	6.49	3.51	2.18
5092	2022-06-23	42.90	3.12	-6.78	8,274,222	46.72	47.02	41.95	10.85	-8.18	2.31
5091	2022-06-22	46.02	4.51	-8.93	5,744,782	47.46	47.76	45.82	4.09	-3.03	1.52
5090	2022-06-21	50.53	3.68	7.85	6,005,230	48.03	50.62	47.78	5.91	5.21	-6.08
5089	2022-06-17	46.85	3.55	-7.04	7,733,895	49.73	50.18	45.31	9.79	-5.79	2.52
5088	2022-06-16	50.40	3.61	-6.68	4,817,885	52.46	53.37	50.10	6.23	-3.93	-1.33
5087	2022-06-15	54.01	1.84	-3.29	3,822,803	55.83	56.32	52.85	6.22	-3.26	-2.87
5086	2022-06-14	55.85	0.94	-1.66	5,439,481	58.25	58.81	54.36	7.64	-4.12	-0.04
5085	2022-06-13	56.79	2.35	-3.97	4,280,468	56.55	57.97	54.05	6.93	0.42	2.57
5084	2022-06-10	59.14	0.72	-1.20	2,398,010	59.00	61.09	58.11	5.05	0.24	-4.38
5083	2022-06-09	59.86	1.55	-2.52	5,877,173	60.62	61.07	59.55	2.51	-1.25	-1.44
5082	2022-06-08	61.41	0.55	-0.89	4,048,837	62.39	63.30	61.02	3.65	-1.57	-1.29
5081	2022-06-07	61.96	2.89	4.89	4,636,076	58.75	62.29	58.38	6.66	5.46	0.69
5080	2022-06-06	59.07	1.60	2.78	4,011,975	58.00	59.29	56.82	4.26	1.84	-0.54
5079	2022-06-03	57.47	0.84	-1.44	3,564,580	58.42	58.69	56.75	3.32	-1.63	0.92
5078	2022-06-02	58.31	0.08	0.14	5,236,119	57.34	59.11	56.80	4.03	1.69	0.19
5077	2022-06-01	58.23	2.24	4.00	3,883,761	57.07	58.95	56.20	4.82	2.03	-1.53
5076	2022-05-31	55.99	0.45	-0.80	7,981,546	58.06	58.74	55.65	5.32	-3.57	1.93
5075	2022-05-27	56.44	2.68	4.99	3,824,177	53.48	56.51	53.27	6.06	5.53	2.87
5074	2022-05-26	53.76	2.68	5.25	4,689,158	51.88	54.34	51.65	5.19	3.62	-0.52
5073	2022-05-25	51.08	2.16	4.42	3,712,331	49.35	51.36	49.30	4.17	3.51	1.57
5072	2022-05-24	48.92	0.91	-1.83	4,067,749	49.11	49.93	48.07	3.79	-0.39	0.88
5071	2022-05-23	49.83	2.63	5.57	2,848,844	47.90	50.30	47.43	5.99	4.03	-1.44
5070	2022-05-20	47.20	0.87	1.88	4,154,054	46.66	47.87	45.99	4.03	1.16	1.48
5069	2022-05-19	46.33	1.01	2.23	5,078,616	44.50	47.54	44.28	7.33	4.11	0.71
5068	2022-05-18	45.32	1.82	-3.86	3,609,198	47.68	47.68	44.73	6.19	-4.95	-1.81
5067	2022-05-17	47.14	2.89	6.53	5,068,988	45.12	47.48	44.52	6.56	4.48	1.15
5066	2022-05-16	44.25	0.90	-1.99	5,956,560	45.16	46.46	44.02	5.40	-2.02	1.97
5065	2022-05-13	45.15	2.75	6.49	6,365,628	43.68	45.49	43.42	4.74	3.37	0.02
5064	2022-05-12	42.40	0.78	-1.81	5,774,425	42.85	43.44	41.01	5.67	-1.05	3.02
5063	2022-05-11	43.18	0.76	-1.73	7,561,749	44.74	47.32	42.78	10.15	-3.49	-0.76
5062	2022-05-10	43.94	3.37	-7.12	14,258,480	43.80	47.29	42.04	11.99	0.32	1.82
5061	2022-05-09	47.31	8.31	-14.94	8,219,279	53.78	53.78	46.42	13.69	-12.03	-7.42
5060	2022-05-06	55.62	0.49	0.89	5,005,284	56.13	56.38	53.56	5.02	-0.91	-3.31
5059	2022-05-05	55.13	1.59	-2.80	4,616,325	57.38	57.57	53.30	7.44	-3.92	1.81
5058	2022-05-04	56.72	1.53	2.77	4,400,488	56.12	56.85	53.47	6.02	1.07	1.16
5057	2022-05-03	55.19	4.24	8.32	4,910,341	50.98	55.26	50.83	8.69	8.26	1.69
5056	2022-05-02	50.95	0.24	-0.47	2,852,079	50.26	51.92	49.43	4.95	1.37	0.06
5055	2022-04-29	51.19	1.08	-2.07	3,310,576	52.32	53.96	50.84	5.96	-2.16	-1.82
5054	2022-04-28	52.27	2.36	4.73	4,131,104	50.20	52.58	48.58	7.97	4.12	0.10
5053	2022-04-27	49.91	0.18	0.36	4,565,108	49.83	50.45	48.21	4.50	0.16	0.58
5052	2022-04-26	49.73	0.44	0.89	4,576,283	49.67	50.74	48.70	4.11	0.12	0.20
5051	2022-04-25	49.29	1.01	-2.01	5,724,007	48.16	49.77	46.06	7.70	2.35	0.77
5050	2022-04-22	50.30	3.28	-6.12	4,776,700	53.31	53.78	49.50	8.03	-5.65	-4.25
5049	2022-04-21	53.58	2.45	-4.37	3,980,510	56.60	57.20	53.37	6.77	-5.34	-0.50
5048	2022-04-20	56.03	2.27	4.22	3,779,438	54.67	56.72	54.45	4.15	2.49	1.02
5047	2022-04-19	53.76	0.51	-0.94	3,370,696	53.50	54.68	52.94	3.25	0.49	1.69
5046	2022-04-18	54.27	1.09	2.05	4,347,271	53.84	54.52	52.75	3.29	0.80	-1.42
5045	2022-04-15	53.18	0.00	0.00	3,253,310	52.79	53.89	52.34	2.94	0.74	1.24
5044	2022-04-14	53.18	0.20	0.38	3,253,516	52.79	53.89	52.34	2.94	0.74	-0.73
5043	2022-04-13	52.98	1.57	3.05	3,499,837	52.46	53.32	51.67	3.15	0.99	-0.36
5042	2022-04-12	51.41	1.65	3.32	4,094,853	51.04	52.83	50.92	3.74	0.72	2.04
5041	2022-04-11	49.76	2.87	-5.45	3,655,217	51.71	51.87	49.75	4.10	-3.77	2.57
5040	2022-04-08	52.63	1.09	2.11	4,485,585	51.85	53.26	51.07	4.22	1.50	-1.75
5039	2022-04-07	51.54	1.04	2.06	3,231,847	51.48	52.31	49.87	4.74	0.12	0.60
5038	2022-04-06	50.50	1.16	-2.25	3,193,265	52.42	52.62	50.11	4.79	-3.66	1.94
5037	2022-04-05	51.66	2.81	-5.16	3,816,280	55.01	55.51	51.64	7.04	-6.09	1.47
5036	2022-04-04	54.47	0.77	-1.39	3,624,738	56.02	56.31	53.75	4.57	-2.77	0.99
5035	2022-04-01	55.24	1.17	2.16	2,450,716	53.94	55.50	53.72	3.30	2.41	1.41
5034	2022-03-31	54.07	0.45	-0.83	2,811,329	53.85	55.53	53.65	3.49	0.41	-0.24
5033	2022-03-30	54.52	1.14	2.14	3,063,905	54.35	55.08	53.80	2.36	0.31	-1.23
5032	2022-03-29	53.38	0.46	-0.85	4,836,837	52.12	53.55	51.28	4.36	2.42	1.82
5031	2022-03-28	53.84	1.29	-2.34	7,022,835	53.38	54.12	52.40	3.22	0.86	-3.19
5030	2022-03-25	55.13	2.58	4.91	3,970,666	52.05	55.45	51.99	6.65	5.92	-3.17
5029	2022-03-24	52.55	0.05	0.10	3,007,683	52.43	53.52	51.92	3.05	0.23	-0.95
5028	2022-03-23	52.50	2.08	4.13	4,457,198	51.33	53.00	51.25	3.41	2.28	-0.13
5027	2022-03-22	50.42	0.32	-0.63	2,439,520	50.66	50.80	49.26	3.04	-0.47	1.80
5026	2022-03-21	50.74	2.76	5.75	5,404,256	49.10	50.84	48.50	4.77	3.34	-0.16
5025	2022-03-18	47.98	0.56	1.18	7,121,371	47.56	48.50	47.32	2.48	0.88	2.33
5024	2022-03-17	47.42	3.67	8.39	4,923,066	45.17	47.58	44.79	6.18	4.98	0.30
5023	2022-03-16	43.75	0.63	1.46	3,899,576	43.23	44.09	42.55	3.56	1.20	3.25
5022	2022-03-15	43.12	0.72	-1.64	3,405,099	41.86	43.91	41.69	5.30	3.01	0.26
5021	2022-03-14	43.84	2.09	-4.55	3,528,790	45.17	45.17	42.19	6.60	-2.94	-4.52
5020	2022-03-11	45.93	1.67	-3.51	3,427,395	46.67	47.74	45.84	4.07	-1.59	-1.65
5019	2022-03-10	47.60	1.44	3.12	5,209,231	46.28	47.61	45.09	5.45	2.85	-1.95
5018	2022-03-09	46.16	1.01	-2.14	5,537,794	44.48	47.45	43.62	8.61	3.78	0.26
5017	2022-03-08	47.17	1.57	-3.22	5,289,399	49.25	50.00	45.48	9.18	-4.22	-5.70
5016	2022-03-07	48.74	0.09	0.18	6,908,933	49.34	50.87	47.03	7.78	-1.22	1.05
5015	2022-03-04	48.65	2.22	4.78	4,966,394	46.58	48.82	46.45	5.09	4.44	1.42
5014	2022-03-03	46.43	0.97	-2.05	4,014,949	46.68	47.42	45.93	3.19	-0.54	0.32
5013	2022-03-02	47.40	0.27	0.57	4,358,462	48.10	49.10	47.14	4.07	-1.46	-1.52
5012	2022-03-01	47.13	1.28	2.79	4,717,945	46.06	47.83	46.05	3.86	2.32	2.06
5011	2022-02-28	45.85	4.44	10.72	5,671,456	41.66	45.86	41.66	10.08	10.06	0.46
5010	2022-02-25	41.41	1.72	4.33	6,723,544	39.85	41.60	38.92	6.73	3.91	0.60
5009	2022-02-24	39.69	0.30	-0.75	6,954,395	40.86	41.22	38.19	7.42	-2.86	0.40
5008	2022-02-23	39.99	0.82	2.09	2,745,914	39.74	40.73	39.63	2.77	0.63	2.18
5007	2022-02-22	39.17	1.33	-3.28	4,833,443	41.97	42.26	38.55	8.84	-6.67	1.46
5006	2022-02-18	40.50	0.77	-1.87	2,541,171	40.25	41.71	40.25	3.63	0.62	3.63
5005	2022-02-17	41.27	0.21	0.51	3,476,586	41.29	42.52	41.03	3.61	-0.05	-2.47
5004	2022-02-16	41.06	0.58	1.43	2,911,211	41.15	42.61	40.71	4.62	-0.22	0.56
5003	2022-02-15	40.48	1.19	-2.86	2,270,753	40.35	40.96	39.68	3.17	0.32	1.66
5002	2022-02-14	41.67	0.91	-2.14	2,625,810	42.74	42.99	40.85	5.01	-2.50	-3.17
5001	2022-02-11	42.58	1.45	3.53	3,932,226	41.32	43.10	41.07	4.91	3.05	0.38
5000	2022-02-10	41.13	0.61	1.51	3,980,709	40.06	42.67	40.06	6.52	2.67	0.46
4999	2022-02-09	40.52	1.56	4.00	2,052,892	38.64	40.53	38.64	4.89	4.87	-1.14
4998	2022-02-08	38.96	1.47	-3.64	2,873,712	40.23	40.34	38.77	3.90	-3.16	-0.82
4997	2022-02-07	40.43	0.63	-1.53	2,623,341	40.89	41.15	40.04	2.71	-1.12	-0.49
4996	2022-02-05	41.06	0.00	0.00	4,029,622	41.35	43.02	40.77	5.44	-0.70	-0.41
4995	2022-02-04	41.06	0.24	0.59	4,029,622	41.35	43.02	40.77	5.44	-0.70	0.71
4994	2022-02-03	40.82	0.16	0.39	3,129,114	40.29	41.69	39.78	4.74	1.32	1.30
4993	2022-02-02	40.66	0.12	-0.29	2,319,227	40.48	40.96	39.70	3.11	0.44	-0.91
4992	2022-02-01	40.78	1.98	5.10	3,700,864	38.29	40.94	38.17	7.23	6.50	-0.74
4991	2022-01-31	38.80	0.57	1.49	2,779,981	38.29	39.00	37.41	4.15	1.33	-1.31
4990	2022-01-28	38.23	0.38	1.00	2,736,349	38.11	38.59	36.88	4.49	0.31	0.16
4989	2022-01-27	37.85	0.48	-1.25	3,098,559	39.40	39.87	36.95	7.41	-3.93	0.69
4988	2022-01-26	38.33	0.57	-1.47	3,710,829	39.78	40.39	37.80	6.51	-3.65	2.79
4987	2022-01-25	38.90	1.40	3.73	2,761,887	36.94	39.21	35.92	8.91	5.31	2.26
4986	2022-01-24	37.50	0.81	2.21	4,072,157	35.30	37.82	34.41	9.66	6.23	-1.49
4985	2022-01-21	36.69	1.19	-3.14	4,187,292	37.30	37.77	35.43	6.27	-1.64	-3.79
4984	2022-01-20	37.88	1.36	-3.47	3,098,704	38.66	40.07	37.88	5.66	-2.02	-1.53
4983	2022-01-19	39.24	0.07	-0.18	4,403,132	39.62	39.91	38.15	4.44	-0.96	-1.48
4982	2022-01-18	39.31	2.02	-4.89	6,670,275	40.49	41.31	38.65	6.57	-2.91	0.79
4981	2022-01-14	41.33	2.60	6.71	3,848,568	38.68	41.34	38.56	7.19	6.85	-2.03
4980	2022-01-13	38.73	0.61	-1.55	3,328,231	39.67	40.09	38.41	4.23	-2.37	-0.13
4979	2022-01-12	39.34	0.03	-0.08	2,777,548	39.92	40.14	38.79	3.38	-1.45	0.84
4978	2022-01-11	39.37	1.24	3.25	3,554,616	38.79	39.58	37.71	4.82	1.50	1.40
4977	2022-01-10	38.13	0.32	0.85	2,908,576	37.73	38.20	37.17	2.73	1.06	1.73
4976	2022-01-07	37.81	0.23	-0.60	2,177,659	38.44	38.65	37.40	3.25	-1.64	-0.21
4975	2022-01-06	38.04	1.03	2.78	2,875,132	38.68	38.86	37.00	4.81	-1.65	1.05
4974	2022-01-05	37.01	0.45	-1.20	3,407,376	38.01	38.58	36.88	4.47	-2.63	4.51
4973	2022-01-04	37.46	2.35	6.69	3,228,540	35.35	37.49	35.20	6.48	5.97	1.47
4972	2022-01-03	35.11	1.41	4.18	2,484,357	33.65	35.32	33.54	5.29	4.34	0.68
4971	2021-12-31	33.70	0.34	1.02	1,926,023	33.30	33.82	33.07	2.25	1.20	-0.15
4970	2021-12-30	33.36	0.30	-0.89	1,588,811	33.80	34.50	33.27	3.64	-1.30	-0.18
4969	2021-12-29	33.66	0.15	-0.44	1,731,154	33.60	34.35	33.36	2.95	0.18	0.42
4968	2021-12-28	33.81	0.19	-0.56	1,673,523	34.19	34.43	33.54	2.60	-1.11	-0.62
4967	2021-12-27	34.00	1.55	4.78	1,748,999	32.29	34.00	31.97	6.29	5.30	0.56
4966	2021-12-23	32.45	0.02	-0.06	1,496,956	32.73	32.94	32.37	1.74	-0.86	-0.49
4965	2021-12-22	32.47	0.50	1.56	2,030,353	31.82	33.03	31.40	5.12	2.04	0.80
4964	2021-12-21	31.97	0.98	3.16	2,179,353	31.61	31.98	31.22	2.40	1.14	-0.47
4963	2021-12-20	30.99	0.62	-1.96	2,722,559	30.37	31.07	29.55	5.00	2.04	2.00
4962	2021-12-17	31.61	0.48	-1.50	4,721,738	31.50	32.02	30.97	3.33	0.35	-3.92
4961	2021-12-16	32.09	0.07	0.22	1,901,888	32.62	33.55	31.95	4.90	-1.62	-1.84
4960	2021-12-15	32.02	0.11	-0.34	2,985,687	31.91	32.42	30.52	5.95	0.34	1.87
4959	2021-12-14	32.13	0.62	-1.89	3,118,969	32.24	32.94	31.91	3.19	-0.34	-0.68
4958	2021-12-13	32.75	1.89	-5.46	2,557,088	33.87	34.05	32.71	3.96	-3.31	-1.56
4957	2021-12-10	34.64	0.44	1.29	1,487,578	34.87	34.97	33.41	4.47	-0.66	-2.22
4956	2021-12-09	34.20	0.90	-2.56	1,606,205	34.50	34.85	34.16	2.00	-0.87	1.96
4955	2021-12-08	35.10	0.06	-0.17	3,697,156	35.62	35.72	34.86	2.41	-1.46	-1.71
4954	2021-12-07	35.16	1.84	5.52	3,326,761	34.39	35.88	34.23	4.80	2.24	1.31
4953	2021-12-06	33.32	0.64	1.96	2,657,484	33.59	33.95	32.67	3.81	-0.80	3.21
4952	2021-12-03	32.68	1.24	-3.66	2,865,344	35.11	35.13	32.46	7.60	-6.92	2.78
4951	2021-12-02	33.92	1.20	3.67	3,661,637	32.58	34.28	31.89	7.34	4.11	3.51
4950	2021-12-01	32.72	2.04	-5.87	4,021,145	36.15	36.15	32.70	9.54	-9.49	-0.43
4949	2021-11-30	34.76	1.07	-2.99	3,338,196	34.53	35.82	33.89	5.59	0.67	4.00
4948	2021-11-29	35.83	1.67	4.89	3,076,163	36.31	36.54	34.73	4.98	-1.32	-3.63
4947	2021-11-26	34.16	4.48	-11.59	4,582,540	35.21	35.46	33.45	5.71	-2.98	6.29
4946	2021-11-24	38.64	1.70	4.60	3,345,676	36.54	38.66	36.54	5.80	5.75	-8.88
4945	2021-11-23	36.94	1.67	4.73	3,015,557	35.92	36.99	35.92	2.98	2.84	-1.08
4944	2021-11-22	35.27	0.76	2.20	2,857,558	34.64	35.97	34.56	4.07	1.82	1.84
4943	2021-11-19	34.51	1.39	-3.87	3,440,144	34.31	35.20	34.20	2.91	0.58	0.38
4942	2021-11-18	35.90	1.57	4.57	2,445,930	34.42	36.33	34.37	5.69	4.30	-4.43
4941	2021-11-17	34.33	1.50	-4.19	2,819,245	35.42	36.49	34.10	6.75	-3.08	0.26
4940	2021-11-16	35.83	0.08	-0.22	1,690,912	36.11	36.24	35.17	2.96	-0.78	-1.14
4939	2021-11-15	35.91	0.02	0.06	2,390,059	35.74	36.34	34.89	4.06	0.48	0.56
4938	2021-11-12	35.89	0.85	-2.31	1,868,734	36.43	36.64	35.75	2.44	-1.48	-0.42
4937	2021-11-11	36.74	1.71	4.88	4,677,294	35.17	37.03	35.12	5.43	4.46	-0.84
4936	2021-11-10	35.03	1.35	-3.71	2,441,543	36.22	36.34	34.53	5.00	-3.29	0.40
4935	2021-11-09	36.38	0.93	-2.49	3,165,796	36.99	37.31	35.38	5.22	-1.65	-0.44
4934	2021-11-08	37.31	0.28	0.76	2,736,112	37.20	38.57	37.20	3.68	0.30	-0.86
4933	2021-11-05	37.03	1.29	3.61	2,853,430	36.54	37.47	36.01	4.00	1.34	0.46
4932	2021-11-04	35.74	0.93	-2.54	3,225,827	37.59	38.07	35.16	7.74	-4.92	2.24
4931	2021-11-03	36.67	1.25	-3.30	6,110,645	36.40	37.31	35.73	4.34	0.74	2.51
4930	2021-11-02	37.92	0.40	-1.04	3,860,815	38.12	38.37	37.51	2.26	-0.52	-4.01
4929	2021-11-01	38.32	0.80	2.13	2,343,839	38.16	38.75	38.00	1.97	0.42	-0.52
4928	2021-10-29	37.52	0.75	-1.96	2,114,808	38.26	38.44	36.61	4.78	-1.93	1.71
4927	2021-10-28	38.27	0.45	1.19	1,671,858	37.80	38.32	37.39	2.46	1.24	-0.03
4926	2021-10-27	37.82	1.64	-4.16	1,985,818	38.86	39.33	37.78	3.99	-2.68	-0.05
4925	2021-10-26	39.46	0.33	0.84	1,763,200	39.50	40.15	39.12	2.61	-0.10	-1.52
4924	2021-10-25	39.13	0.04	0.10	3,346,579	39.79	40.54	38.54	5.03	-1.66	0.95
4923	2021-10-22	39.09	0.70	1.82	2,801,628	38.69	39.12	37.59	3.95	1.03	1.79
4922	2021-10-21	38.39	1.45	-3.64	2,268,600	39.58	39.75	38.38	3.46	-3.01	0.78
4921	2021-10-20	39.84	0.57	1.45	1,973,991	38.75	39.98	38.56	3.66	2.81	-0.65
4920	2021-10-19	39.27	0.16	-0.41	1,947,532	39.51	39.94	38.94	2.53	-0.61	-1.32
4919	2021-10-18	39.43	0.19	0.48	3,002,958	39.84	40.65	39.25	3.51	-1.03	0.20
4918	2021-10-15	39.24	0.23	-0.58	3,532,831	40.26	40.54	39.24	3.23	-2.53	1.53
4917	2021-10-14	39.47	0.96	2.49	3,228,844	39.43	40.12	39.23	2.26	0.10	2.00
4916	2021-10-13	38.51	0.51	1.34	2,933,631	37.49	38.73	37.02	4.56	2.72	2.39
4915	2021-10-12	38.00	0.05	-0.13	2,936,574	37.92	38.81	37.69	2.95	0.21	-1.34
4914	2021-10-11	38.05	0.36	-0.94	2,725,916	39.34	39.70	37.89	4.60	-3.28	-0.34
4913	2021-10-08	38.41	0.96	2.56	3,548,832	37.93	38.86	37.71	3.03	1.27	2.42
4912	2021-10-07	37.45	1.75	4.90	3,657,436	35.59	37.50	35.43	5.82	5.23	1.28
4911	2021-10-06	35.70	0.43	-1.19	4,877,246	35.48	35.98	34.15	5.16	0.62	-0.31
4910	2021-10-05	36.13	1.09	3.11	5,369,098	35.62	36.66	35.08	4.44	1.43	-1.80
4909	2021-10-04	35.04	1.92	5.80	8,030,416	33.50	35.04	32.99	6.12	4.60	1.66
4908	2021-10-01	33.12	0.24	0.73	5,033,023	32.79	33.46	32.54	2.81	1.01	1.15
4907	2021-09-30	32.88	0.57	-1.70	4,916,805	33.66	33.66	32.34	3.92	-2.32	-0.27
4906	2021-09-29	33.45	0.51	1.55	3,915,082	33.20	33.79	32.52	3.83	0.75	0.63
4905	2021-09-28	32.94	0.08	-0.24	3,231,876	33.32	33.74	32.85	2.67	-1.14	0.79
4904	2021-09-27	33.02	1.85	5.94	4,427,497	31.83	33.32	31.75	4.93	3.74	0.91
4903	2021-09-24	31.17	0.42	1.37	2,859,247	30.35	31.58	30.11	4.84	2.70	2.12
4902	2021-09-23	30.75	1.16	3.92	2,703,954	30.08	30.93	29.86	3.56	2.23	-1.30
4901	2021-09-22	29.59	1.54	5.49	2,716,212	28.76	29.94	28.73	4.21	2.89	1.66
4900	2021-09-21	28.05	0.13	-0.46	1,532,131	28.81	28.89	27.52	4.76	-2.64	2.53
4899	2021-09-20	28.18	1.19	-4.05	2,232,461	28.54	28.89	27.70	4.17	-1.26	2.24
4898	2021-09-17	29.37	0.24	-0.81	4,524,482	29.44	29.98	29.15	2.82	-0.24	-2.83
4897	2021-09-16	29.61	0.29	-0.97	2,127,113	29.71	29.89	29.06	2.79	-0.34	-0.57
4896	2021-09-15	29.90	1.25	4.36	3,373,565	30.06	30.33	29.31	3.39	-0.53	-0.64
4895	2021-09-14	28.65	1.22	-4.08	2,618,485	30.06	30.23	28.40	6.09	-4.69	4.92
4894	2021-09-13	29.87	1.53	5.40	4,218,417	29.00	30.30	28.99	4.52	3.00	0.64
4893	2021-09-10	28.34	0.54	1.94	4,111,220	28.97	29.72	28.28	4.97	-2.17	2.33
4892	2021-09-09	27.80	0.23	-0.82	3,044,588	27.80	28.22	27.42	2.88	0.00	4.21
4891	2021-09-08	28.03	0.33	-1.16	1,659,759	28.65	29.01	27.92	3.80	-2.16	-0.82
4890	2021-09-07	28.36	0.11	-0.39	2,185,686	28.16	28.72	27.98	2.63	0.71	1.02
4889	2021-09-03	28.47	0.02	0.07	1,765,047	28.60	28.98	28.11	3.04	-0.45	-1.09
4888	2021-09-02	28.45	1.11	4.06	2,915,826	27.80	28.64	27.70	3.38	2.34	0.53
4887	2021-09-01	27.34	0.08	0.29	2,567,085	27.42	27.49	26.90	2.15	-0.29	1.68
4886	2021-08-31	27.26	0.51	1.91	2,511,004	26.54	27.39	26.51	3.32	2.71	0.59
4885	2021-08-30	26.75	0.43	-1.58	2,145,803	27.39	27.40	26.61	2.88	-2.34	-0.79
4884	2021-08-27	27.18	1.61	6.30	2,428,783	26.01	27.35	26.01	5.15	4.50	0.77
4883	2021-08-26	25.57	0.71	-2.70	1,625,818	26.14	26.18	25.31	3.33	-2.18	1.72
4882	2021-08-25	26.28	0.77	3.02	1,937,691	25.53	26.51	25.26	4.90	2.94	-0.53
4881	2021-08-24	25.51	1.04	4.25	2,005,293	25.38	25.75	25.02	2.88	0.51	0.08
4880	2021-08-23	24.47	1.34	5.79	2,423,281	24.10	24.71	23.99	2.99	1.54	3.72
4879	2021-08-20	23.13	0.49	2.16	3,248,054	22.39	23.17	22.10	4.78	3.31	4.19
4878	2021-08-19	22.64	0.37	-1.61	3,737,999	22.47	22.90	21.92	4.36	0.76	-1.10
4877	2021-08-18	23.01	0.74	-3.12	2,532,823	23.75	24.36	22.94	5.98	-3.12	-2.35
4876	2021-08-17	23.75	0.26	1.11	2,837,024	23.38	24.44	23.31	4.83	1.58	0.00
4875	2021-08-16	23.49	0.77	-3.17	1,622,993	23.97	23.97	23.29	2.84	-2.00	-0.47
4874	2021-08-13	24.26	0.47	-1.90	1,058,822	24.62	24.86	24.24	2.52	-1.46	-1.20
4873	2021-08-12	24.73	0.79	-3.10	1,726,372	25.40	25.73	24.60	4.45	-2.64	-0.44
4872	2021-08-11	25.52	0.20	0.79	1,666,690	25.01	25.56	24.70	3.44	2.04	-0.47
4871	2021-08-10	25.32	1.11	4.58	2,164,774	24.32	25.55	24.32	5.06	4.11	-1.22
4870	2021-08-09	24.21	1.21	-4.76	2,641,759	24.81	25.12	24.18	3.79	-2.42	0.45
4869	2021-08-06	25.42	0.04	-0.16	1,779,349	25.93	26.15	25.34	3.12	-1.97	-2.40
4868	2021-08-05	25.46	0.90	3.66	3,105,669	24.82	25.83	24.68	4.63	2.58	1.85
4867	2021-08-04	24.56	1.08	-4.21	3,010,424	24.82	25.34	24.36	3.95	-1.05	1.06
4866	2021-08-03	25.64	0.37	1.46	4,087,088	25.00	25.98	24.28	6.80	2.56	-3.20
4865	2021-08-02	25.27	0.39	-1.52	3,149,571	25.90	27.03	25.17	7.18	-2.43	-1.07
4864	2021-07-30	25.66	0.41	-1.57	2,545,029	25.88	26.03	25.25	3.01	-0.85	0.94
4863	2021-07-29	26.07	0.05	0.19	3,524,872	26.34	26.49	25.34	4.37	-1.03	-0.73
4862	2021-07-28	26.02	1.16	-4.27	7,537,053	26.36	27.03	25.43	6.07	-1.29	1.23
4861	2021-07-27	27.18	1.05	-3.72	2,514,017	28.21	28.21	26.59	5.74	-3.65	-3.02
4860	2021-07-26	28.23	0.88	3.22	2,168,092	27.51	28.33	27.49	3.05	2.62	-0.07
4859	2021-07-23	27.35	0.20	-0.73	1,709,641	27.50	27.65	26.74	3.31	-0.55	0.59
4858	2021-07-22	27.55	0.26	0.95	2,783,501	27.30	27.87	26.78	3.99	0.92	-0.18
4857	2021-07-21	27.29	1.81	7.10	2,616,804	26.18	27.59	26.15	5.50	4.24	0.04
4856	2021-07-20	25.48	0.67	2.70	4,230,922	24.80	25.63	24.38	5.04	2.74	2.75
4855	2021-07-19	24.81	1.28	-4.91	3,643,405	25.05	25.75	24.23	6.07	-0.96	-0.04
4854	2021-07-16	26.09	1.61	-5.81	2,147,443	28.11	28.24	25.97	8.08	-7.19	-3.99
4853	2021-07-15	27.70	0.77	-2.70	2,081,480	28.19	28.66	27.28	4.90	-1.74	1.48
4852	2021-07-14	28.47	1.64	-5.45	2,309,027	30.44	30.76	28.37	7.85	-6.47	-0.98
4851	2021-07-13	30.11	0.37	-1.21	1,724,631	30.37	30.53	29.65	2.90	-0.86	1.10
4850	2021-07-12	30.48	0.07	-0.23	1,359,891	29.90	30.79	29.68	3.71	1.94	-0.36
4849	2021-07-09	30.55	0.79	2.65	1,279,887	30.19	30.84	29.76	3.58	1.19	-2.13
4848	2021-07-08	29.76	0.18	0.61	1,671,438	28.80	30.39	28.70	5.87	3.33	1.44
4847	2021-07-07	29.58	0.61	-2.02	1,888,834	30.20	30.79	28.96	6.06	-2.05	-2.64
4846	2021-07-06	30.19	2.02	-6.27	2,523,454	32.16	32.19	30.13	6.41	-6.13	0.03
4845	2021-07-02	32.21	0.73	-2.22	2,334,063	32.61	32.61	31.84	2.36	-1.23	-0.16
4844	2021-07-01	32.94	1.47	4.67	2,326,099	32.50	33.46	32.27	3.66	1.35	-1.00
4843	2021-06-30	31.47	0.06	0.19	3,082,848	31.75	32.04	31.28	2.39	-0.88	3.27
4842	2021-06-29	31.41	0.21	-0.66	1,864,439	31.95	32.30	31.28	3.19	-1.69	1.08
4841	2021-06-28	31.62	1.25	-3.80	2,414,289	32.90	32.90	31.28	4.92	-3.89	1.04
4840	2021-06-25	32.87	1.12	3.53	6,274,028	32.00	33.34	32.00	4.19	2.72	0.09
4839	2021-06-24	31.75	0.43	1.37	1,201,591	31.17	31.76	30.85	2.92	1.86	0.79
4838	2021-06-23	31.32	0.64	2.09	1,984,856	31.25	32.02	31.04	3.14	0.22	-0.48
4837	2021-06-22	30.68	0.30	0.99	1,299,863	30.00	30.79	29.60	3.97	2.27	1.86
4836	2021-06-21	30.38	1.66	5.78	2,263,823	29.28	30.44	29.05	4.75	3.76	-1.25
4835	2021-06-18	28.72	0.77	-2.61	3,333,052	28.97	29.42	28.35	3.69	-0.86	1.95
4834	2021-06-17	29.49	2.25	-7.09	3,599,867	31.60	31.68	28.77	9.21	-6.68	-1.76
4833	2021-06-16	31.74	0.17	0.54	2,316,043	31.06	32.05	31.00	3.38	2.19	-0.44
4832	2021-06-15	31.57	1.09	3.58	1,813,142	30.70	31.59	30.70	2.90	2.83	-1.62
4831	2021-06-14	30.48	0.93	-2.96	1,476,838	31.30	31.77	30.42	4.31	-2.62	0.72
4830	2021-06-11	31.41	0.86	2.82	1,452,030	31.02	31.46	30.65	2.61	1.26	-0.35
4829	2021-06-10	30.55	0.40	-1.29	1,879,082	31.67	31.79	30.08	5.40	-3.54	1.54
4828	2021-06-09	30.95	0.81	-2.55	1,991,112	31.53	31.85	30.86	3.14	-1.84	2.33
4827	2021-06-08	31.76	0.16	0.51	2,410,450	31.10	31.93	30.13	5.79	2.12	-0.72
4826	2021-06-07	31.60	0.68	2.20	2,383,955	31.01	31.70	30.91	2.55	1.90	-1.58
4825	2021-06-04	30.92	0.29	0.95	2,115,536	31.00	31.14	29.94	3.87	-0.26	0.29
4824	2021-06-03	30.63	1.02	3.44	2,661,825	29.73	30.95	29.41	5.18	3.03	1.21
4823	2021-06-02	29.61	0.50	1.72	3,708,840	29.26	30.02	28.62	4.78	1.20	0.41
4822	2021-06-01	29.11	2.48	9.31	4,343,729	27.44	29.20	27.37	6.67	6.09	0.52
4821	2021-05-28	26.63	0.06	0.23	1,597,406	26.74	26.80	26.32	1.80	-0.41	3.04
4820	2021-05-27	26.57	0.01	0.04	3,074,873	26.70	26.99	26.46	1.99	-0.49	0.64
4819	2021-05-26	26.56	1.39	5.52	3,116,571	25.57	26.71	25.50	4.73	3.87	0.53
4818	2021-05-25	25.17	0.72	-2.78	1,839,336	25.79	26.11	24.99	4.34	-2.40	1.59
4817	2021-05-24	25.89	1.04	4.19	1,871,279	25.35	25.98	24.65	5.25	2.13	-0.39
4816	2021-05-21	24.85	0.33	-1.31	3,015,270	25.70	25.77	24.85	3.58	-3.31	2.01
4815	2021-05-20	25.18	0.07	-0.28	1,682,805	25.37	25.48	24.47	3.98	-0.75	2.07
4814	2021-05-19	25.25	0.72	-2.77	2,449,167	25.23	25.59	24.67	3.65	0.08	0.48
4813	2021-05-18	25.97	0.90	-3.35	2,209,831	26.76	26.95	25.96	3.70	-2.95	-2.85
4812	2021-05-17	26.87	0.71	2.71	2,161,231	26.42	26.89	25.95	3.56	1.70	-0.41
4811	2021-05-14	26.16	1.19	4.77	2,025,730	25.54	26.33	25.54	3.09	2.43	0.99
4810	2021-05-13	24.97	0.39	-1.54	2,143,193	24.85	25.48	24.21	5.11	0.48	2.28
4809	2021-05-12	25.36	0.21	-0.82	1,966,334	25.81	26.84	25.25	6.16	-1.74	-2.01
4808	2021-05-11	25.57	0.40	-1.54	1,702,038	25.04	25.97	24.70	5.07	2.12	0.94
4807	2021-05-10	25.97	0.96	-3.56	2,690,538	27.07	27.53	25.94	5.87	-4.06	-3.58
4806	2021-05-07	26.93	0.92	3.54	1,924,795	25.60	26.96	25.32	6.41	5.20	0.52
4805	2021-05-06	26.01	0.00	0.00	1,847,477	26.05	26.19	25.13	4.07	-0.15	-1.58
4804	2021-05-05	26.01	0.43	1.68	2,525,801	25.91	26.91	25.46	5.60	0.39	0.15
4803	2021-05-04	25.58	0.64	2.57	2,267,734	25.11	25.75	24.48	5.06	1.87	1.29
4802	2021-05-03	24.94	1.01	4.22	2,324,787	24.28	25.00	24.20	3.29	2.72	0.68
4801	2021-04-30	23.93	1.02	-4.09	3,173,101	24.20	25.29	23.75	6.36	-1.12	1.46
4800	2021-04-29	24.95	0.60	2.46	4,015,888	25.80	26.65	24.81	7.13	-3.29	-3.01
4799	2021-04-28	24.35	1.35	5.87	2,146,209	23.19	24.53	23.17	5.86	5.00	5.95
4798	2021-04-27	23.00	0.32	1.41	1,696,809	22.72	23.15	22.30	3.74	1.23	0.83
4797	2021-04-26	22.68	0.11	0.49	1,170,337	22.54	23.04	22.40	2.84	0.62	0.18
4796	2021-04-23	22.57	0.61	2.78	1,215,882	22.37	22.67	21.98	3.08	0.89	-0.13
4795	2021-04-22	21.96	0.16	-0.72	1,345,428	22.24	22.39	21.68	3.19	-1.26	1.87
4794	2021-04-21	22.12	0.32	1.47	2,481,348	21.34	22.54	21.07	6.89	3.66	0.54
4793	2021-04-20	21.80	1.57	-6.72	2,415,173	23.03	23.23	21.53	7.38	-5.34	-2.11
4792	2021-04-19	23.37	0.17	-0.72	1,321,228	23.80	24.10	23.29	3.40	-1.81	-1.45
4791	2021-04-16	23.54	0.67	-2.77	1,130,700	24.64	24.59	23.87	2.92	-4.46	1.10
4790	2021-04-15	24.21	0.26	-1.06	1,230,675	24.64	24.64	23.87	3.13	-1.75	1.78
4789	2021-04-14	24.47	1.18	5.07	1,997,485	23.58	24.98	23.55	6.06	3.77	0.69
4788	2021-04-13	23.29	0.18	-0.77	2,503,997	23.58	23.69	23.12	2.42	-1.23	1.25
4787	2021-04-12	23.47	0.40	-1.68	2,555,695	24.08	24.64	23.45	4.94	-2.53	0.47
4786	2021-04-09	23.87	0.67	-2.73	1,346,748	24.50	24.85	23.84	4.12	-2.57	0.88
4785	2021-04-08	24.54	0.03	0.12	2,170,085	24.16	24.60	23.66	3.89	1.57	-0.16
4784	2021-04-07	24.51	0.14	-0.57	2,816,568,000	24.65	24.84	23.89	3.85	-0.57	-1.43
4783	2021-04-06	24.65	0.75	3.14	1,061,158,912	24.44	25.43	24.23	4.91	0.86	0.00
4782	2021-04-05	23.90	0.98	-3.94	3,212,501,312	24.44	24.63	23.58	4.30	-2.21	2.26
4781	2021-04-01	24.88	1.06	4.45	1,065,856,528	24.24	25.02	24.10	3.80	2.64	-1.77
4780	2021-03-31	23.82	0.35	-1.45	3,199,415,104	24.06	24.53	23.70	3.45	-1.00	1.76
4779	2021-03-30	24.17	0.61	2.59	1,058,810,112	23.40	24.54	23.33	5.17	3.29	-0.46
4778	2021-03-29	23.56	0.69	-2.85	1,965,892	24.86	24.72	23.47	5.03	-5.23	-0.68
4777	2021-03-26	24.25	0.29	1.21	2,821,473	24.70	24.92	23.73	4.82	-1.82	2.52
4776	2021-03-25	23.96	0.15	0.63	2,988,204	23.28	24.07	22.39	7.22	2.92	3.09
4775	2021-03-24	23.81	0.10	0.42	3,427,799	24.84	25.27	23.78	6.00	-4.15	-2.23
4774	2021-03-23	23.71	0.99	-4.01	2,873,799	23.73	24.80	23.32	6.24	-0.08	4.77
4773	2021-03-22	24.70	0.59	-2.33	2,207,479	24.92	25.31	24.26	4.21	-0.88	-3.93
4772	2021-03-19	25.29	1.02	4.20	6,956,633	24.32	25.73	24.13	6.58	3.99	-1.46
4771	2021-03-18	24.27	2.20	-8.31	3,595,495	26.10	26.10	24.00	8.05	-7.01	0.21
4770	2021-03-17	26.47	0.24	-0.90	2,519,413	26.70	27.02	25.87	4.31	-0.86	-1.40
4769	2021-03-16	26.71	1.11	-3.99	5,339,384	26.95	27.46	26.00	5.42	-0.89	-0.04
4768	2021-03-15	27.82	0.17	-0.61	1,806,106	27.73	28.32	27.50	2.96	0.32	-3.13
4767	2021-03-12	27.99	0.05	0.18	2,664,916	27.97	28.05	27.19	3.07	0.07	-0.93
4766	2021-03-11	27.94	0.62	2.27	2,018,751	27.50	27.97	27.13	3.05	1.60	0.11
4765	2021-03-10	27.32	1.60	6.22	2,163,588	25.92	27.41	25.74	6.44	5.40	0.66
4764	2021-03-09	25.72	0.91	-3.42	2,636,531	26.31	26.79	25.59	4.56	-2.24	0.78
4763	2021-03-08	26.63	1.19	-4.28	3,137,209	27.96	28.58	26.26	8.30	-4.76	-1.20
4762	2021-03-05	27.82	0.52	1.90	3,865,569	28.22	28.68	27.08	5.67	-1.42	0.50
4761	2021-03-04	27.30	1.67	6.52	4,420,201	26.03	27.89	25.89	7.68	4.88	3.37

OVV Investment Calculator

This calculator shows the potential of OVV stock.
Just pick a start date, end date and click Calculate.

Ticker:

OVV

Date start:

2002-04-08 open

Date end:

2023-02-23 close

Duration:

20 years 326 days

Trading days:

5,259

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2002-04-08 open

1,000.00

Shares bought: 12.90

Stock price: 77.50

SELL

Value on 2023-02-23 close

2,690.01

Dividends (77)

78.57%

+2,113.63

Stock growth

21.43%

-423.61

NET: +1,690.01

Total ROI: +169.00% (2.69x)

Annualised: +4.85% (1.05x)

Dividends ROI: +211.36% (3.11x)

Dividend Yield: +5.59% (1.06x)

Stock price: 44.67

Duration: 20 years 326 days

Trading days: 5,259

SELL

Value on 2023-02-23 close

576.39

NET: -423.61

ROI: -42.36% (0.58x)

Annualised: -2.60% (0.97x)

Stock price: 44.67

Duration: 20 years 326 days

Trading days: 5,259

Click here to calculate the HIGHEST and LOWEST values of your investment.

OVV Monthly statistics

This section shows monthly performance of OVV stock.
There are 251 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	49.10 2023-02-10	42.48 2023-02-21	48.52 2023-02-01	44.67 2023-02-23	-7.93	1.20	-12.45
2023 January	20	52.46 2023-01-27	45.83 2023-01-04	50.02 2023-01-03	49.23 2023-01-31	-1.58	4.88	-8.38
2022 December	21	57.13 2022-12-01	46.65 2022-12-09	56.14 2022-12-01	50.71 2022-12-30	-9.67	1.76	-16.90
2022 November	21	59.11 2022-11-15	48.35 2022-11-03	51.79 2022-11-01	55.76 2022-11-30	7.67	14.13	-6.64
2022 October	21	56.97 2022-10-06	48.31 2022-10-03	48.51 2022-10-03	50.65 2022-10-31	4.41	17.44	-0.41
2022 September	21	54.03 2022-09-14	40.03 2022-09-26	52.13 2022-09-01	46.00 2022-09-30	-11.76	3.64	-23.21
2022 August	23	56.31 2022-08-29	44.52 2022-08-05	49.56 2022-08-01	53.14 2022-08-31	7.22	13.62	-10.17
2022 July	20	51.22 2022-07-29	37.28 2022-07-14	44.69 2022-07-01	51.09 2022-07-29	14.32	14.61	-16.58
2022 June	21	63.30 2022-06-08	41.95 2022-06-23	57.07 2022-06-01	44.19 2022-06-30	-22.57	10.92	-26.49
2022 May	21	58.74 2022-05-31	41.01 2022-05-12	50.26 2022-05-02	55.99 2022-05-31	11.40	16.87	-18.40
2022 April	21	57.20 2022-04-21	46.06 2022-04-25	53.94 2022-04-01	51.19 2022-04-29	-5.10	6.04	-14.61
2022 March	23	55.53 2022-03-31	41.69 2022-03-15	46.06 2022-03-01	54.07 2022-03-31	17.39	20.56	-9.49
2022 February	20	45.86 2022-02-28	38.17 2022-02-01	38.29 2022-02-01	45.85 2022-02-28	19.74	19.77	-0.31
2022 January	20	41.34 2022-01-14	33.54 2022-01-03	33.65 2022-01-03	38.80 2022-01-31	15.30	22.85	-0.33
2021 December	22	36.15 2021-12-01	29.55 2021-12-20	36.15 2021-12-01	33.70 2021-12-31	-6.78	0.00	-18.26
2021 November	21	38.75 2021-11-01	33.45 2021-11-26	38.16 2021-11-01	34.76 2021-11-30	-8.91	1.55	-12.34
2021 October	21	40.65 2021-10-18	32.54 2021-10-01	32.79 2021-10-01	37.52 2021-10-29	14.43	23.97	-0.76
2021 September	21	33.79 2021-09-29	26.90 2021-09-01	27.42 2021-09-01	32.88 2021-09-30	19.91	23.23	-1.90
2021 August	22	27.40 2021-08-30	21.92 2021-08-19	25.90 2021-08-02	27.26 2021-08-31	5.25	5.79	-15.37
2021 July	21	33.46 2021-07-01	24.23 2021-07-19	32.50 2021-07-01	25.66 2021-07-30	-21.05	2.95	-25.45
2021 June	22	33.34 2021-06-25	27.37 2021-06-01	27.44 2021-06-01	31.47 2021-06-30	14.69	21.50	-0.26
2021 May	20	27.53 2021-05-10	24.20 2021-05-03	24.28 2021-05-03	26.63 2021-05-28	9.68	13.39	-0.33
2021 April	21	26.65 2021-04-29	21.07 2021-04-21	24.24 2021-04-01	23.93 2021-04-30	-1.28	9.94	-13.08
2021 March	23	28.68 2021-03-05	22.39 2021-03-25	23.75 2021-03-01	23.82 2021-03-31	0.29	20.76	-5.73
2021 February	19	24.53 2021-02-24	15.87 2021-02-01	16.02 2021-02-01	23.07 2021-02-26	44.01	53.12	-0.94
2021 January	19	18.07 2021-01-20	14.66 2021-01-04	14.75 2021-01-04	15.76 2021-01-29	6.85	22.51	-0.61
2020 December	22	15.95 2020-12-09	12.68 2020-12-02	13.29 2020-12-01	14.36 2020-12-31	8.05	20.02	-4.59
2020 November	20	14.01 2020-11-30	8.78 2020-11-02	9.34 2020-11-02	12.76 2020-11-30	36.62	50.00	-6.00
2020 October	22	10.21 2020-10-23	6.81 2020-10-02	8.10 2020-10-01	9.20 2020-10-30	13.58	26.05	-15.93
2020 September	21	11.32 2020-09-01	8.03 2020-09-29	11.15 2020-09-01	8.16 2020-09-30	-26.82	1.52	-27.98
2020 August	21	12.70 2020-08-11	9.28 2020-08-03	9.76 2020-08-03	11.08 2020-08-31	13.52	30.12	-4.92
2020 July	22	11.34 2020-07-24	9.25 2020-07-10	9.51 2020-07-01	9.69 2020-07-31	1.89	19.24	-2.73
2020 June	22	11.94 2020-06-08	7.31 2020-06-01	7.50 2020-06-01	9.55 2020-06-30	27.33	59.20	-2.53
2020 May	20	8.69 2020-05-26	5.09 2020-05-06	6.08 2020-05-01	7.69 2020-05-29	26.48	42.93	-16.28
2020 April	21	6.33 2020-04-30	2.47 2020-04-01	2.68 2020-04-01	6.33 2020-04-30	136.19	136.19	-7.84
2020 March	22	12.02 2020-03-02	2.10 2020-03-18	12.00 2020-03-02	2.70 2020-03-31	-77.50	0.17	-82.50
2020 February	19	17.18 2020-02-06	10.08 2020-02-27	15.52 2020-02-03	11.55 2020-02-28	-25.58	10.70	-35.05
2020 January	21	25.00 2020-01-03	15.50 2020-01-30	23.70 2020-01-02	15.63 2020-01-31	-34.05	5.49	-34.60
2019 December	21	23.90 2019-12-31	18.85 2019-12-03	19.95 2019-12-02	23.45 2019-12-31	17.54	19.80	-5.51
2019 November	20	24.65 2019-11-06	19.35 2019-11-01	19.60 2019-11-01	19.70 2019-11-29	0.51	25.77	-1.28
2019 October	23	23.30 2019-10-01	19.05 2019-10-31	23.00 2019-10-01	19.65 2019-10-31	-14.57	1.30	-17.17
2019 September	20	28.75 2019-09-16	21.35 2019-09-03	21.65 2019-09-03	23.00 2019-09-30	6.24	32.79	-1.39
2019 August	22	22.80 2019-08-02	19.60 2019-08-12	22.65 2019-08-01	22.20 2019-08-30	-1.99	0.66	-13.47
2019 July	22	26.60 2019-07-01	20.20 2019-07-29	26.30 2019-07-01	22.85 2019-07-31	-13.12	1.14	-23.19
2019 June	20	27.10 2019-06-04	22.80 2019-06-17	26.65 2019-06-03	25.65 2019-06-28	-3.75	1.69	-14.45
2019 May	22	34.75 2019-05-08	26.20 2019-05-31	34.55 2019-05-01	26.35 2019-05-31	-23.73	0.58	-24.17
2019 April	21	38.50 2019-04-24	33.70 2019-04-04	36.95 2019-04-01	34.65 2019-04-30	-6.22	4.19	-8.80
2019 March	21	38.25 2019-03-19	32.15 2019-03-08	36.80 2019-03-01	36.20 2019-03-29	-1.63	3.94	-12.64
2019 February	19	36.90 2019-02-28	29.75 2019-02-11	34.55 2019-02-01	36.25 2019-02-28	4.92	6.80	-13.89
2019 January	21	35.60 2019-01-18	27.65 2019-01-02	28.00 2019-01-02	34.40 2019-01-31	22.86	27.14	-1.25
2018 December	19	35.75 2018-12-04	25.00 2018-12-26	35.05 2018-12-03	28.90 2018-12-31	-17.55	2.00	-28.67
2018 November	21	45.35 2018-11-02	33.20 2018-11-30	43.35 2018-11-01	33.60 2018-11-30	-22.49	4.61	-23.41
2018 October	23	68.05 2018-10-01	48.45 2018-10-30	66.50 2018-10-01	51.20 2018-10-31	-23.01	2.33	-27.14
2018 September	19	67.10 2018-09-28	59.35 2018-09-17	66.70 2018-09-04	65.55 2018-09-28	-1.72	0.60	-11.02
2018 August	23	71.40 2018-08-03	62.05 2018-08-17	68.40 2018-08-01	66.35 2018-08-31	-3.00	4.39	-9.28
2018 July	21	67.80 2018-07-31	62.80 2018-07-06	64.25 2018-07-02	67.20 2018-07-31	4.59	5.53	-2.26
2018 June	21	68.00 2018-06-27	59.55 2018-06-19	63.50 2018-06-01	65.25 2018-06-29	2.76	7.09	-6.22
2018 May	22	69.70 2018-05-22	60.90 2018-05-01	61.25 2018-05-01	63.50 2018-05-31	3.67	13.80	-0.57
2018 April	21	65.10 2018-04-24	51.40 2018-04-04	54.60 2018-04-02	62.40 2018-04-30	14.29	19.23	-5.86
2018 March	21	61.60 2018-03-21	51.00 2018-03-02	52.55 2018-03-01	55.00 2018-03-29	4.66	17.22	-2.95
2018 February	19	62.60 2018-02-01	48.95 2018-02-09	62.25 2018-02-01	52.50 2018-02-28	-15.66	0.56	-21.37
2018 January	21	71.55 2018-01-11	61.30 2018-01-31	67.05 2018-01-02	61.90 2018-01-31	-7.68	6.71	-8.58
2017 December	20	67.60 2017-12-29	55.10 2017-12-15	60.55 2017-12-01	66.65 2017-12-29	10.07	11.64	-9.00
2017 November	21	64.90 2017-11-06	56.55 2017-11-28	59.45 2017-11-01	59.20 2017-11-30	-0.42	9.17	-4.88
2017 October	22	60.00 2017-10-18	50.80 2017-10-26	57.90 2017-10-02	58.50 2017-10-31	1.04	3.63	-12.26
2017 September	20	60.10 2017-09-28	45.65 2017-09-05	47.05 2017-09-01	58.90 2017-09-29	25.19	27.74	-2.98
2017 August	23	50.60 2017-08-01	43.95 2017-08-30	50.15 2017-08-01	46.65 2017-08-31	-6.98	0.90	-12.36
2017 July	20	53.70 2017-07-26	40.80 2017-07-07	44.30 2017-07-03	50.30 2017-07-31	13.54	21.22	-7.90
2017 June	22	50.35 2017-06-01	40.05 2017-06-20	49.10 2017-06-01	44.00 2017-06-30	-10.39	2.55	-18.43
2017 May	22	58.70 2017-05-15	48.25 2017-05-31	53.50 2017-05-01	48.60 2017-05-31	-9.16	9.72	-9.81
2017 April	19	61.25 2017-04-05	51.00 2017-04-27	58.00 2017-04-03	53.50 2017-04-28	-7.76	5.60	-12.07
2017 March	23	60.05 2017-03-30	50.35 2017-03-09	56.45 2017-03-01	58.55 2017-03-31	3.72	6.38	-10.81
2017 February	19	65.20 2017-02-10	54.95 2017-02-28	64.10 2017-02-01	55.50 2017-02-28	-13.42	1.72	-14.27
2017 January	20	69.25 2017-01-26	58.70 2017-01-03	59.90 2017-01-03	63.80 2017-01-31	6.51	15.61	-2.00
2016 December	21	67.45 2016-12-12	58.40 2016-12-30	65.20 2016-12-01	58.70 2016-12-30	-9.97	3.45	-10.43
2016 November	21	63.95 2016-11-30	44.80 2016-11-02	48.30 2016-11-01	63.00 2016-11-30	30.43	32.40	-7.25
2016 October	21	58.70 2016-10-19	47.20 2016-10-31	52.75 2016-10-03	47.70 2016-10-31	-9.57	11.28	-10.52
2016 September	21	53.75 2016-09-08	43.95 2016-09-28	47.35 2016-09-01	52.35 2016-09-30	10.56	13.52	-7.18
2016 August	23	52.15 2016-08-23	37.95 2016-08-01	39.60 2016-08-01	47.70 2016-08-31	20.45	31.69	-4.17
2016 July	20	43.90 2016-07-21	36.70 2016-07-07	39.10 2016-07-01	40.25 2016-07-29	2.94	12.28	-6.14
2016 June	22	45.20 2016-06-08	36.10 2016-06-27	39.00 2016-06-01	38.95 2016-06-30	-0.13	15.90	-7.44
2016 May	21	40.45 2016-05-31	29.45 2016-05-09	37.95 2016-05-02	39.80 2016-05-31	4.87	6.59	-22.40
2016 April	21	39.65 2016-04-28	28.15 2016-04-07	29.30 2016-04-01	38.30 2016-04-29	30.72	35.32	-3.92
2016 March	22	31.85 2016-03-18	20.20 2016-03-01	21.85 2016-03-01	30.45 2016-03-31	39.36	45.77	-7.55
2016 February	20	24.60 2016-02-04	15.00 2016-02-23	21.00 2016-02-01	21.45 2016-02-29	2.14	17.14	-28.57
2016 January	19	26.85 2016-01-05	15.00 2016-01-20	25.10 2016-01-04	21.85 2016-01-29	-12.95	6.97	-40.24
2015 December	22	42.25 2015-12-01	23.25 2015-12-22	41.70 2015-12-01	25.45 2015-12-31	-38.97	1.32	-44.24
2015 November	20	43.65 2015-11-25	35.35 2015-11-12	37.70 2015-11-02	41.70 2015-11-30	10.61	15.78	-6.23
2015 October	22	46.15 2015-10-09	32.60 2015-10-01	33.25 2015-10-01	38.15 2015-10-30	14.74	38.80	-1.95
2015 September	21	39.75 2015-09-17	31.10 2015-09-30	35.75 2015-09-01	32.20 2015-09-30	-9.93	11.19	-13.01
2015 August	21	38.35 2015-08-03	27.75 2015-08-24	37.50 2015-08-03	37.20 2015-08-31	-0.80	2.27	-26.00
2015 July	22	55.50 2015-07-02	36.40 2015-07-28	55.05 2015-07-01	37.95 2015-07-31	-31.06	0.82	-33.88
2015 June	22	63.80 2015-06-03	54.10 2015-06-30	63.20 2015-06-01	55.10 2015-06-30	-12.82	0.95	-14.40
2015 May	20	73.65 2015-05-05	62.20 2015-05-29	70.50 2015-05-01	63.30 2015-05-29	-10.21	4.47	-11.77
2015 April	21	71.95 2015-04-30	55.50 2015-04-01	56.00 2015-04-01	71.05 2015-04-30	26.88	28.48	-0.89
2015 March	22	65.25 2015-03-02	52.65 2015-03-13	65.25 2015-03-02	55.75 2015-03-31	-14.56	0.00	-19.31
2015 February	19	71.80 2015-02-03	62.10 2015-02-02	62.65 2015-02-02	65.25 2015-02-27	4.15	14.60	-0.88
2015 January	20	69.95 2015-01-02	58.40 2015-01-30	69.10 2015-01-02	61.20 2015-01-30	-11.43	1.23	-15.48
2014 December	22	80.80 2014-12-01	57.20 2014-12-16	79.10 2014-12-01	69.35 2014-12-31	-12.33	2.15	-27.69
2014 November	19	96.55 2014-11-10	78.80 2014-11-28	94.05 2014-11-03	78.90 2014-11-28	-16.11	2.66	-16.21
2014 October	23	108.70 2014-10-01	87.05 2014-10-27	105.75 2014-10-01	93.15 2014-10-31	-11.91	2.79	-17.68
2014 September	21	117.05 2014-09-04	103.60 2014-09-26	114.40 2014-09-02	106.05 2014-09-30	-7.30	2.32	-9.44
2014 August	21	115.25 2014-08-29	103.80 2014-08-05	107.00 2014-08-01	115.15 2014-08-29	7.62	7.71	-2.99
2014 July	22	119.80 2014-07-01	106.15 2014-07-23	119.10 2014-07-01	107.75 2014-07-31	-9.53	0.59	-10.87
2014 June	21	124.15 2014-06-20	114.70 2014-06-06	115.80 2014-06-02	118.55 2014-06-30	2.37	7.21	-0.95
2014 May	21	119.65 2014-05-07	111.80 2014-05-15	115.80 2014-05-01	116.55 2014-05-30	0.65	3.32	-3.45
2014 April	21	119.25 2014-04-29	105.30 2014-04-03	106.15 2014-04-01	116.05 2014-04-30	9.33	12.34	-0.80
2014 March	21	108.15 2014-03-31	94.40 2014-03-03	94.40 2014-03-03	106.90 2014-03-31	13.24	14.57	0.00
2014 February	19	98.20 2014-02-24	88.00 2014-02-03	90.15 2014-02-03	94.90 2014-02-28	5.27	8.93	-2.38
2014 January	21	93.05 2014-01-24	85.85 2014-01-09	90.20 2014-01-02	89.85 2014-01-31	-0.39	3.16	-4.82
2013 December	21	97.45 2013-12-10	88.15 2013-12-18	95.45 2013-12-02	90.25 2013-12-31	-5.45	2.10	-7.65
2013 November	20	98.85 2013-11-21	88.20 2013-11-14	89.60 2013-11-01	95.95 2013-11-29	7.09	10.32	-1.56
2013 October	23	95.25 2013-10-23	84.85 2013-10-09	86.25 2013-10-01	89.60 2013-10-31	3.88	10.43	-1.62
2013 September	20	91.10 2013-09-12	85.05 2013-09-03	86.20 2013-09-03	86.65 2013-09-30	0.52	5.68	-1.33
2013 August	22	90.05 2013-08-05	85.15 2013-08-29	88.20 2013-08-01	85.50 2013-08-30	-3.06	2.10	-3.46
2013 July	22	91.20 2013-07-24	82.40 2013-07-05	85.00 2013-07-01	87.60 2013-07-31	3.06	7.29	-3.06
2013 June	20	95.55 2013-06-03	82.55 2013-06-24	95.40 2013-06-03	84.70 2013-06-28	-11.22	0.16	-13.47
2013 May	22	99.85 2013-05-21	88.15 2013-05-02	92.00 2013-05-01	95.15 2013-05-31	3.42	8.53	-4.18
2013 April	22	98.25 2013-04-11	89.55 2013-04-05	97.25 2013-04-01	92.25 2013-04-30	-5.14	1.03	-7.92
2013 March	20	102.75 2013-03-15	87.55 2013-03-04	89.60 2013-03-01	97.30 2013-03-28	8.59	14.68	-2.29
2013 February	19	99.15 2013-02-06	87.60 2013-02-15	97.05 2013-02-01	89.90 2013-02-28	-7.37	2.16	-9.74
2013 January	21	102.30 2013-01-04	95.70 2013-01-18	100.95 2013-01-02	96.80 2013-01-31	-4.11	1.34	-5.20
2012 December	20	110.05 2012-12-03	96.95 2012-12-31	109.80 2012-12-03	98.80 2012-12-31	-10.02	0.23	-11.70
2012 November	21	114.10 2012-11-01	101.35 2012-11-16	113.05 2012-11-01	108.95 2012-11-30	-3.63	0.93	-10.35
2012 October	21	121.45 2012-10-18	107.25 2012-10-08	111.25 2012-10-01	112.75 2012-10-31	1.35	9.17	-3.60
2012 September	19	119.00 2012-09-14	105.35 2012-09-05	109.90 2012-09-04	109.60 2012-09-28	-0.27	8.28	-4.14
2012 August	23	115.00 2012-08-09	105.95 2012-08-02	112.10 2012-08-01	111.00 2012-08-31	-0.98	2.59	-5.49
2012 July	21	111.95 2012-07-31	95.90 2012-07-12	103.80 2012-07-02	111.25 2012-07-31	7.18	7.85	-7.61
2012 June	21	113.60 2012-06-19	92.30 2012-06-26	96.75 2012-06-01	104.15 2012-06-29	7.65	17.42	-4.60
2012 May	22	111.85 2012-05-09	97.20 2012-05-31	105.65 2012-05-01	99.45 2012-05-31	-5.87	5.87	-8.00
2012 April	20	105.00 2012-04-30	87.25 2012-04-23	98.35 2012-04-02	104.70 2012-04-30	6.46	6.76	-11.29
2012 March	22	106.45 2012-03-19	96.20 2012-03-29	103.10 2012-03-01	98.25 2012-03-30	-4.70	3.25	-6.69
2012 February	20	106.25 2012-02-17	94.30 2012-02-01	96.50 2012-02-01	102.00 2012-02-29	5.70	10.10	-2.28
2012 January	20	104.25 2012-01-25	85.10 2012-01-17	95.10 2012-01-03	95.65 2012-01-31	0.58	9.62	-10.52
2011 December	21	103.10 2011-12-05	88.75 2011-12-19	100.50 2011-12-01	92.65 2011-12-30	-7.81	2.59	-11.69
2011 November	21	107.95 2011-11-03	88.80 2011-11-25	103.75 2011-11-01	100.25 2011-11-30	-3.37	4.05	-14.41
2011 October	21	112.55 2011-10-28	88.20 2011-10-04	95.05 2011-10-03	108.50 2011-10-31	14.15	18.41	-7.21
2011 September	21	128.75 2011-09-01	94.95 2011-09-30	127.75 2011-09-01	96.05 2011-09-30	-24.81	0.78	-25.68
2011 August	23	149.45 2011-08-01	115.45 2011-08-08	148.35 2011-08-01	127.05 2011-08-31	-14.36	0.74	-22.18
2011 July	20	161.15 2011-07-21	146.35 2011-07-29	154.05 2011-07-01	146.45 2011-07-29	-4.93	4.61	-5.00
2011 June	22	171.65 2011-06-01	143.35 2011-06-23	170.50 2011-06-01	153.95 2011-06-30	-9.71	0.67	-15.92
2011 May	21	174.25 2011-05-31	158.90 2011-05-05	167.30 2011-05-02	170.50 2011-05-31	1.91	4.15	-5.02
2011 April	20	176.10 2011-04-05	159.35 2011-04-18	174.60 2011-04-01	167.65 2011-04-29	-3.98	0.86	-8.73
2011 March	23	175.30 2011-03-30	150.60 2011-03-11	161.90 2011-03-01	172.65 2011-03-31	6.64	8.28	-6.98
2011 February	19	165.85 2011-02-10	153.25 2011-02-16	162.10 2011-02-01	162.70 2011-02-28	0.37	2.31	-5.46
2011 January	20	163.35 2011-01-31	142.60 2011-01-07	147.40 2011-01-03	161.35 2011-01-31	9.46	10.82	-3.26
2010 December	22	146.65 2010-12-31	138.65 2010-12-17	140.20 2010-12-01	145.60 2010-12-31	3.85	4.60	-1.11
2010 November	21	152.20 2010-11-09	138.00 2010-11-30	142.95 2010-11-01	138.50 2010-11-30	-3.11	6.47	-3.46
2010 October	21	154.90 2010-10-13	136.40 2010-10-27	152.05 2010-10-01	141.10 2010-10-29	-7.20	1.87	-10.29
2010 September	21	153.60 2010-09-30	137.90 2010-09-23	139.40 2010-09-01	151.15 2010-09-30	8.43	10.19	-1.08
2010 August	22	160.00 2010-08-05	130.10 2010-08-25	155.05 2010-08-02	137.45 2010-08-31	-11.35	3.19	-16.09
2010 July	21	170.20 2010-07-13	148.70 2010-07-01	152.45 2010-07-01	152.65 2010-07-30	0.13	11.64	-2.46
2010 June	22	176.25 2010-06-21	151.45 2010-06-30	156.90 2010-06-01	151.70 2010-06-30	-3.31	12.33	-3.47
2010 May	20	167.85 2010-05-03	141.40 2010-05-25	166.90 2010-05-03	154.25 2010-05-28	-7.58	0.57	-15.28
2010 April	21	168.15 2010-04-30	152.40 2010-04-19	156.35 2010-04-01	165.35 2010-04-30	5.76	7.55	-2.53
2010 March	23	173.75 2010-03-03	146.55 2010-03-26	166.25 2010-03-01	155.15 2010-03-31	-6.68	4.51	-11.85
2010 February	19	170.10 2010-02-17	147.50 2010-02-05	155.35 2010-02-01	163.90 2010-02-26	5.50	9.49	-5.05
2010 January	19	178.15 2010-01-14	152.20 2010-01-28	167.65 2010-01-04	152.95 2010-01-29	-8.77	6.26	-9.22
2009 December	22	277.15 2009-12-01	137.80 2009-12-09	273.35 2009-12-01	161.95 2009-12-31	-40.75	1.39	-49.59
2009 November	20	298.40 2009-11-11	259.55 2009-11-24	278.20 2009-11-02	269.40 2009-11-30	-3.16	7.26	-6.70
2009 October	22	315.95 2009-10-19	270.90 2009-10-02	289.00 2009-10-01	276.95 2009-10-30	-4.17	9.33	-6.26
2009 September	21	299.75 2009-09-16	248.55 2009-09-02	259.60 2009-09-01	288.05 2009-09-30	10.96	15.47	-4.26
2009 August	21	278.70 2009-08-03	246.15 2009-08-17	271.65 2009-08-03	259.95 2009-08-31	-4.31	2.60	-9.39
2009 July	22	274.45 2009-07-23	220.05 2009-07-08	251.95 2009-07-01	268.25 2009-07-31	6.47	8.93	-12.66
2009 June	22	291.70 2009-06-02	232.90 2009-06-23	283.65 2009-06-01	247.35 2009-06-30	-12.80	2.84	-17.89
2009 May	20	285.35 2009-05-08	230.10 2009-05-01	230.30 2009-05-01	277.15 2009-05-29	20.34	23.90	-0.09
2009 April	21	239.20 2009-04-30	198.50 2009-04-01	199.15 2009-04-01	228.65 2009-04-30	14.81	20.11	-0.33
2009 March	22	226.40 2009-03-23	177.30 2009-03-02	191.95 2009-03-02	203.05 2009-03-31	5.78	17.95	-7.63
2009 February	19	240.20 2009-02-09	178.50 2009-02-23	215.05 2009-02-02	196.85 2009-02-27	-8.46	11.69	-17.00
2009 January	20	269.05 2009-01-06	204.75 2009-01-23	231.70 2009-01-02	221.70 2009-01-30	-4.32	16.12	-11.63
2008 December	22	243.55 2008-12-17	182.90 2008-12-05	231.35 2008-12-01	232.40 2008-12-31	0.45	5.27	-20.94
2008 November	19	273.80 2008-11-05	170.00 2008-11-20	253.05 2008-11-03	234.05 2008-11-28	-7.51	8.20	-32.82
2008 October	23	320.95 2008-10-01	172.65 2008-10-16	320.55 2008-10-01	254.55 2008-10-31	-20.59	0.12	-46.14
2008 September	21	372.20 2008-09-22	305.65 2008-09-16	357.40 2008-09-02	328.65 2008-09-30	-8.04	4.14	-14.48
2008 August	21	382.10 2008-08-28	323.40 2008-08-11	359.05 2008-08-01	374.50 2008-08-29	4.30	6.42	-9.93
2008 July	22	472.05 2008-07-02	350.20 2008-07-30	457.20 2008-07-01	360.95 2008-07-31	-21.05	3.25	-23.40
2008 June	21	483.00 2008-06-19	431.10 2008-06-25	448.15 2008-06-02	454.65 2008-06-30	1.45	7.78	-3.80
2008 May	21	496.80 2008-05-21	382.50 2008-05-01	399.40 2008-05-01	451.85 2008-05-30	13.13	24.39	-4.23
2008 April	22	438.45 2008-04-21	370.80 2008-04-01	378.40 2008-04-01	404.05 2008-04-30	6.78	15.87	-2.01
2008 March	20	398.75 2008-03-14	344.15 2008-03-20	384.90 2008-03-03	378.75 2008-03-31	-1.60	3.60	-10.59
2008 February	20	396.90 2008-02-28	318.45 2008-02-07	329.20 2008-02-01	381.05 2008-02-29	15.75	20.57	-3.27
2008 January	21	358.60 2008-01-03	290.65 2008-01-23	341.30 2008-01-02	330.30 2008-01-31	-3.22	5.07	-14.84
2007 December	20	347.95 2007-12-26	320.15 2007-12-04	323.45 2007-12-03	339.80 2007-12-31	5.05	7.57	-1.02
2007 November	21	379.25 2007-11-07	319.10 2007-11-27	348.65 2007-11-01	326.25 2007-11-30	-6.42	8.78	-8.48
2007 October	23	349.45 2007-10-31	304.30 2007-10-04	308.25 2007-10-01	348.50 2007-10-31	13.06	13.37	-1.28
2007 September	19	320.80 2007-09-18	291.65 2007-09-10	294.55 2007-09-04	309.25 2007-09-28	4.99	8.91	-0.98
2007 August	23	315.65 2007-08-02	275.65 2007-08-16	303.75 2007-08-01	292.50 2007-08-31	-3.70	3.92	-9.25
2007 July	21	325.90 2007-07-19	296.10 2007-07-26	307.25 2007-07-02	304.90 2007-07-31	-0.76	6.07	-3.63
2007 June	21	334.35 2007-06-19	299.40 2007-06-27	309.35 2007-06-01	307.25 2007-06-29	-0.68	8.08	-3.22
2007 May	22	316.05 2007-05-21	258.95 2007-05-01	262.80 2007-05-01	307.00 2007-05-31	16.82	20.26	-1.46
2007 April	20	274.95 2007-04-25	252.90 2007-04-02	252.90 2007-04-02	262.25 2007-04-30	3.70	8.72	0.00
2007 March	22	257.45 2007-03-28	229.35 2007-03-16	238.75 2007-03-01	253.15 2007-03-30	6.03	7.83	-3.94
2007 February	19	249.30 2007-02-14	235.95 2007-02-22	241.55 2007-02-01	242.85 2007-02-28	0.54	3.21	-2.32
2007 January	20	245.05 2007-01-31	211.90 2007-01-03	222.55 2007-01-03	240.15 2007-01-31	7.91	10.11	-4.79
2006 December	20	269.50 2006-12-06	229.75 2006-12-29	257.75 2006-12-01	229.75 2006-12-29	-10.86	4.56	-10.86
2006 November	21	267.20 2006-11-30	228.85 2006-11-01	235.10 2006-11-01	261.05 2006-11-30	11.04	13.65	-2.66
2006 October	22	246.00 2006-10-26	213.75 2006-10-04	231.75 2006-10-02	237.45 2006-10-31	2.46	6.15	-7.77
2006 September	20	268.40 2006-09-01	216.60 2006-09-25	262.70 2006-09-01	233.45 2006-09-29	-11.13	2.17	-17.55
2006 August	23	279.65 2006-08-23	261.20 2006-08-14	269.55 2006-08-01	263.70 2006-08-31	-2.17	3.75	-3.10
2006 July	20	277.15 2006-07-31	234.40 2006-07-24	267.45 2006-07-03	270.30 2006-07-31	1.07	3.63	-12.36
2006 June	22	266.55 2006-06-30	225.75 2006-06-13	249.55 2006-06-01	263.20 2006-06-30	5.47	6.81	-9.54
2006 May	22	268.50 2006-05-09	220.10 2006-05-22	253.70 2006-05-01	252.70 2006-05-31	-0.39	5.83	-13.24
2006 April	19	261.65 2006-04-25	232.70 2006-04-13	234.45 2006-04-03	250.25 2006-04-28	6.74	11.60	-0.75
2006 March	23	245.20 2006-03-30	204.60 2006-03-01	207.00 2006-03-01	233.65 2006-03-31	12.87	18.45	-1.16
2006 February	19	250.25 2006-02-01	197.70 2006-02-28	249.90 2006-02-01	206.55 2006-02-28	-17.35	0.14	-20.89
2006 January	20	249.65 2006-01-31	223.40 2006-01-11	227.00 2006-01-03	249.30 2006-01-31	9.82	9.98	-1.59
2005 December	21	260.20 2005-12-13	219.25 2005-12-27	222.70 2005-12-01	225.80 2005-12-30	1.39	16.84	-1.55
2005 November	21	244.00 2005-11-03	210.00 2005-11-11	229.00 2005-11-01	221.60 2005-11-30	-3.23	6.55	-8.30
2005 October	21	299.10 2005-10-03	222.50 2005-10-27	293.70 2005-10-03	229.30 2005-10-31	-21.93	1.84	-24.24
2005 September	21	292.45 2005-09-29	238.90 2005-09-06	249.20 2005-09-01	291.55 2005-09-30	16.99	17.36	-4.13
2005 August	23	248.85 2005-08-31	202.75 2005-08-18	210.75 2005-08-01	245.95 2005-08-31	16.70	18.08	-3.80
2005 July	20	219.80 2005-07-12	196.30 2005-07-18	199.90 2005-07-01	206.75 2005-07-29	3.43	9.95	-1.80
2005 June	22	207.80 2005-06-20	174.20 2005-06-02	175.00 2005-06-01	197.95 2005-06-30	13.11	18.74	-0.46
2005 May	21	177.50 2005-05-27	157.63 2005-05-16	160.13 2005-05-02	173.35 2005-05-31	8.26	10.85	-1.56
2005 April	21	185.55 2005-04-07	156.55 2005-04-18	178.25 2005-04-01	159.65 2005-04-29	-10.43	4.10	-12.17
2005 March	22	182.23 2005-03-09	163.60 2005-03-30	168.75 2005-03-01	176.05 2005-03-31	4.33	7.99	-3.05
2005 February	19	173.10 2005-02-28	146.82 2005-02-01	147.50 2005-02-01	167.23 2005-02-28	13.38	17.36	-0.46
2005 January	20	151.32 2005-01-27	132.25 2005-01-07	141.48 2005-01-03	147.73 2005-01-31	4.42	6.96	-6.52
2004 December	22	143.25 2004-12-31	128.98 2004-12-08	141.93 2004-12-01	142.65 2004-12-31	0.51	0.93	-9.12
2004 November	21	143.57 2004-11-30	122.13 2004-11-01	124.65 2004-11-01	142.57 2004-11-30	14.38	15.18	-2.02
2004 October	21	125.65 2004-10-27	115.25 2004-10-01	115.75 2004-10-01	123.50 2004-10-29	6.70	8.55	-0.43
2004 September	21	117.30 2004-09-30	102.72 2004-09-01	102.97 2004-09-01	115.75 2004-09-30	12.41	13.92	-0.24
2004 August	22	113.75 2004-08-03	99.88 2004-08-26	111.25 2004-08-02	102.75 2004-08-31	-7.64	2.25	-10.22
2004 July	21	114.38 2004-07-22	107.07 2004-07-01	107.25 2004-07-01	110.80 2004-07-30	3.31	6.65	-0.17
2004 June	21	108.53 2004-06-24	98.63 2004-06-09	100.50 2004-06-01	107.90 2004-06-30	7.36	7.99	-1.86
2004 May	20	105.13 2004-05-04	95.13 2004-05-10	98.15 2004-05-03	98.38 2004-05-28	0.23	7.11	-3.08
2004 April	21	111.82 2004-04-13	97.95 2004-04-29	108.13 2004-04-01	98.05 2004-04-30	-9.32	3.41	-9.41
2004 March	23	110.63 2004-03-01	101.55 2004-03-25	109.28 2004-03-01	107.80 2004-03-31	-1.35	1.24	-7.07
2004 February	19	109.00 2004-02-27	95.90 2004-02-02	97.38 2004-02-02	108.63 2004-02-27	11.55	11.93	-1.52
2004 January	20	108.57 2004-01-20	97.50 2004-01-30	99.43 2004-01-02	97.75 2004-01-30	-1.69	9.19	-1.94
2003 December	22	100.20 2003-12-30	90.50 2003-12-01	91.43 2003-12-01	98.60 2003-12-31	7.84	9.59	-1.02
2003 November	19	91.88 2003-11-28	83.65 2003-11-04	86.07 2003-11-03	91.82 2003-11-28	6.68	6.75	-2.81
2003 October	23	95.55 2003-10-16	85.22 2003-10-30	91.18 2003-10-01	85.93 2003-10-31	-5.76	4.79	-6.54
2003 September	21	94.00 2003-09-10	87.85 2003-09-18	93.22 2003-09-02	90.95 2003-09-30	-2.44	0.84	-5.76
2003 August	21	94.68 2003-08-28	86.53 2003-08-06	86.88 2003-08-01	93.63 2003-08-29	7.77	8.98	-0.40
2003 July	22	95.93 2003-07-01	85.00 2003-07-30	95.93 2003-07-01	86.35 2003-07-31	-9.99	0.00	-11.39
2003 June	21	99.07 2003-06-11	92.07 2003-06-03	92.50 2003-06-02	95.93 2003-06-30	3.71	7.10	-0.46
2003 May	21	92.68 2003-05-27	82.38 2003-05-01	82.50 2003-05-01	91.63 2003-05-30	11.07	12.34	-0.15
2003 April	21	83.80 2003-04-23	76.13 2003-04-07	80.15 2003-04-01	82.25 2003-04-30	2.62	4.55	-5.02
2003 March	21	83.75 2003-03-11	78.28 2003-03-18	81.57 2003-03-03	80.90 2003-03-31	-0.82	2.67	-4.03
2003 February	19	83.75 2003-02-25	75.38 2003-02-14	77.90 2003-02-03	82.07 2003-02-28	5.35	7.51	-3.23
2003 January	21	79.80 2003-01-06	74.78 2003-01-14	77.82 2003-01-02	78.53 2003-01-31	0.91	2.54	-3.91
2002 December	21	80.72 2002-12-17	67.65 2002-12-02	68.25 2002-12-02	77.75 2002-12-31	13.92	18.27	-0.88
2002 November	20	72.90 2002-11-01	65.47 2002-11-15	72.75 2002-11-01	68.03 2002-11-29	-6.49	0.21	-10.01
2002 October	23	75.47 2002-10-01	63.92 2002-10-10	75.28 2002-10-01	72.75 2002-10-31	-3.36	0.25	-15.09
2002 September	20	75.95 2002-09-16	70.88 2002-09-04	72.95 2002-09-03	75.25 2002-09-30	3.15	4.11	-2.84
2002 August	22	77.40 2002-08-21	68.63 2002-08-05	69.50 2002-08-01	73.50 2002-08-30	5.76	11.37	-1.25
2002 July	22	79.75 2002-07-01	58.75 2002-07-24	76.38 2002-07-01	70.80 2002-07-31	-7.31	4.41	-23.08
2002 June	20	77.75 2002-06-20	70.80 2002-06-12	76.50 2002-06-03	76.50 2002-06-28	0.00	1.63	-7.45
2002 May	22	80.90 2002-05-03	74.13 2002-05-22	78.63 2002-05-01	76.75 2002-05-31	-2.39	2.89	-5.72
2002 April	17	79.00 2002-04-26	70.78 2002-04-12	77.50 2002-04-08	78.63 2002-04-30	1.46	1.94	-8.67

OVV Dividends

This table shows historical dividends paid by OVV.
There were at least 79 dividends paid by OVV.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	2.08	7.14		87.95				1.58
2020-12-14	0.09400	2.59	quaterly	91	2020-12-15	2020-12-31	2020-10-28	0.64
2020-09-14	0.09400	4.07	quaterly	94	2020-09-15	2020-09-30	2020-07-28	1.05
2020-06-12	0.09400	4.13	quaterly	92	2020-06-15	2020-06-30	2020-05-07	1.04
2020-03-12	0.09400	14.50	quaterly	91	2020-03-13	2020-03-31	2020-02-20	3.62
2019-12-12	0.09500	1.81	quaterly	91	2019-12-13	2019-12-31	2019-10-31	0.45
2019-09-12	0.09500	1.63	quaterly	91	2019-09-13	2019-09-30	2019-07-31	0.41
2019-06-13	0.09500	1.54	quaterly	91	2019-06-14	2019-06-28	2019-04-30	0.38
2019-03-14	0.09500	1.05	quaterly	91	2019-03-15	2019-03-29	2019-02-28	0.26
2018-12-13	0.07500	0.97	quaterly	91	2018-12-14	2018-12-31	2018-11-01	0.24
2018-09-13	0.07500	0.50	quaterly	91	2018-09-14	2018-09-28	2018-08-01	0.12
2018-06-14	0.07500	0.47	quaterly	92	2018-06-15	2018-06-29	2018-05-01	0.12
2018-03-14	0.07500	0.55	quaterly	90	2018-03-15	2018-03-29	2018-02-15	0.14
2017-12-14	0.07500	0.52	quaterly	91	2017-12-15	2017-12-29	2017-11-08	0.13
2017-09-14	0.07500	0.56	quaterly	93	2017-09-15	2017-09-29	2017-07-21	0.14
2017-06-13	0.07500	0.61	quaterly	92	2017-06-15	2017-06-30	2017-05-02	0.15
2017-03-13	0.07500	0.57	quaterly	90	2017-03-15	2017-03-31	2017-02-16	0.14
2016-12-13	0.07500	0.47	quaterly	91	2016-12-15	2016-12-30	2016-11-03	0.12
2016-09-13	0.07500	0.62	quaterly	92	2016-09-15	2016-09-30	2016-07-21	0.16
2016-06-13	0.07500	0.73	quaterly	94	2016-06-15	2016-06-30	2016-05-02	0.19
2016-03-11	0.07500	1.07	quaterly	91	2016-03-15	2016-03-31	2015-12-14	0.27
2015-12-11	0.35000	4.65	quaterly	91	2015-12-15	2015-12-31	2015-11-11	1.16
2015-09-11	0.35000	3.85	quaterly	92	2015-09-15	2015-09-30	2015-07-23	0.97
2015-06-11	0.35000	2.26	quaterly	92	2015-06-15	2015-06-30	2015-05-11	0.57
2015-03-11	0.35000	2.53	quaterly	90	2015-03-13	2015-03-31	2015-02-25	0.63
2014-12-11	0.35000	2.23	quaterly	91	2014-12-15	2014-12-31	2014-11-12	0.56
2014-09-11	0.35000	1.24	quaterly	92	2014-09-15	2014-09-30	2014-07-24	0.31
2014-06-11	0.35000	1.18	quaterly	91	2014-06-13	2014-06-30	2014-05-12	0.29
2014-03-12	0.35000	1.41	quaterly	91	2014-03-14	2014-03-31	2014-02-12	0.35
2013-12-11	0.35000	1.55	quaterly	91	2013-12-13	2013-12-31	2013-11-04	0.39
2013-09-11	1.00000	4.61	quaterly	91	2013-09-13	2013-09-30	2013-07-24	1.15
2013-06-12	1.00000	4.56	quaterly	91	2013-06-14	2013-06-28	2013-04-23	1.14
2013-03-13	1.00000	4.23	quaterly	91	2013-03-15	2013-03-28	2013-02-14	1.05
2012-12-12	1.00000	3.87	quaterly	91	2012-12-14	2012-12-31	2012-10-23	0.96
2012-09-12	1.00000	3.52	quaterly	91	2012-09-14	2012-09-28	2012-07-24	0.88
2012-06-13	1.00000	3.94	quaterly	92	2012-06-15	2012-06-29	2012-04-25	0.99
2012-03-13	1.00000	4.03	quaterly	91	2012-03-15	2012-03-30	2012-02-17	1.00
2011-12-13	1.00000	4.33	quaterly	91	2011-12-15	2011-12-30	2011-10-19	1.08
2011-09-13	1.00000	3.45	quaterly	92	2011-09-15	2011-09-30	2011-07-21	0.87
2011-06-13	1.00000	2.46	quaterly	94	2011-06-15	2011-06-30	2011-04-20	0.63
2011-03-11	1.00000	2.70	quaterly	88	2011-03-15	2011-03-31	2011-02-09	0.65
2010-12-13	1.00000	2.80	quaterly	91	2010-12-15	2010-12-31	2010-10-19	0.70
2010-09-13	1.00000	2.66	quaterly	94	2010-09-15	2010-09-30	2010-07-21	0.68
2010-06-11	1.00000	2.37	quaterly	92	2010-06-15	2010-06-30	2010-04-21	0.60
2010-03-11	1.00000	2.57	quaterly	84	2010-03-15	2010-03-31	2010-02-10	0.59
2009-12-17	1.00000	29.88	monthly	8	2009-12-21	2009-12-31	2009-12-09	0.65
2009-12-09	118.75000	346.75	quaterly	89	-	-	-	84.55
2009-09-11	2.00000	2.69	quaterly	92	2009-09-15	2009-09-30	2009-07-23	0.68
2009-06-11	2.00000	2.81	quaterly	91	2009-06-15	2009-06-30	2009-04-22	0.70
2009-03-12	2.00000	4.11	quaterly	91	2009-03-16	2009-03-31	2009-02-11	1.03
2008-12-11	2.00000	3.58	quaterly	91	2008-12-15	2008-12-31	2008-10-23	0.89
2008-09-11	2.00000	2.42	quaterly	92	2008-09-15	2008-09-30	2008-07-23	0.61
2008-06-11	2.00000	1.76	quaterly	91	2008-06-13	2008-06-30	2008-04-22	0.44
2008-03-12	2.00000	2.10	quaterly	91	2008-03-14	2008-03-31	2008-02-13	0.52
2007-12-12	1.00000	1.19	quaterly	91	2007-12-14	2007-12-31	2007-10-24	0.30
2007-09-12	1.00000	1.33	quaterly	91	2007-09-14	2007-09-28	2007-07-25	0.33
2007-06-13	1.00000	1.26	quaterly	92	2007-06-15	2007-06-29	2007-04-25	0.32
2007-03-13	1.00000	1.74	quaterly	90	2007-03-15	2007-03-30	2007-02-14	0.43
2006-12-13	0.50000	0.76	quaterly	91	2006-12-15	2006-12-29	2006-10-25	0.19
2006-09-13	0.50000	0.83	quaterly	92	2006-09-15	2006-09-29	2006-07-25	0.21
2006-06-13	0.50000	0.86	quaterly	92	2006-06-15	2006-06-30	2006-04-26	0.22
2006-03-13	0.37500	0.69	quaterly	90	2006-03-15	2006-03-31	2006-02-14	0.17
2005-12-13	0.37500	0.59	quaterly	91	2005-12-15	2005-12-30	2005-10-26	0.15
2005-09-13	0.37500	0.60	quaterly	92	2005-09-15	2005-09-30	2005-07-28	0.15
2005-06-13	0.37500	0.74	quaterly	94	2005-06-15	2005-06-30	2005-04-27	0.19
2005-03-11	0.25000	0.60	quaterly	88	2005-03-15	2005-03-31	2005-02-22	0.15
2004-12-13	0.25000	0.76	quaterly	91	2004-12-15	2004-12-31	2004-10-27	0.19
2004-09-13	0.25000	0.95	quaterly	91	2004-09-15	2004-09-30	2004-07-27	0.24
2004-06-14	0.25000	30.09	monthly	3	-	-	-	0.25
2004-06-11	0.25000	0.98	quaterly	92	2004-06-15	2004-06-30	2004-04-28	0.25
2004-03-11	0.25000	0.95	quaterly	92	2004-03-15	2004-03-31	2004-02-26	0.24
2003-12-10	0.25000	1.06	quaterly	91	2003-12-12	2003-12-31	2003-10-28	0.26
2003-09-10	0.25000	1.08	quaterly	91	2003-09-12	2003-09-30	2003-07-29	0.27
2003-06-11	0.25000	1.02	quaterly	91	2003-06-13	2003-06-30	2003-05-08	0.25
2003-03-12	0.25000	1.22	quaterly	91	2003-03-14	2003-03-31	2003-02-20	0.30
2002-12-11	0.25000	1.38	quaterly	91	2002-12-13	2002-12-31	2002-11-05	0.34
2002-09-11	0.25000	1.33	quaterly	91	2002-09-13	2002-09-30	2002-07-26	0.33
2002-06-12	0.25000	1.37	quaterly	91	2002-06-14	2002-06-28	2002-04-25	0.34
2002-03-13	0.25000	1.25	quaterly	97	2002-03-15	2002-03-29	2002-02-20	0.33
2001-12-06	0.25000	1.25	quaterly	0	2001-12-10	2001-12-31	2001-11-15	0.33

OVV Stock Splits

This table shows OVV stock splits.
There were at least 2 stock splits in a history of OVV stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		2	5
2020-01-27	1:5	1	5	yes
2005-05-23	2:1	2	1	no

OVV Basic Information

Ticker, symbol:

OVV
Full title:

Ovintiv Inc.
First trading day:

2002-04-08
Last trading day:

2023-02-23
Total trading days:

5,260
Last close price:

44.67 (+1.02%)
Market cap:

4.52B
Stock Exchange:

NYSE
Sector:

Energy
Industry:

Oil & Gas Production
OVV CEO:

Mr. Douglas James Suttles
Full-time employees:

2,571
Address:

370 17th Street
Denver
CO
80202
Description:

Ovintiv Inc., together with its subsidiaries, engages in the exploration, development, production, and marketing of natural gas, oil, and natural gas liquids. The company's principal assets include Permian in west Texas and Anadarko in west-central Oklahoma; and Montney in northeast British Columbia and northwest Alberta. Its other upstream assets comprise Eagle Ford in south Texas, Bakken in North Dakota, and Uinta in central Utah; and Duvernay in west central Alberta, Wheatland in southern Alberta, Horn River in northeast British Columbia, and Deep Panuke in offshore Nova Scotia. The company was formerly known as Encana Corporation and changed its name to Ovintiv Inc. in January 2020. Ovintiv Inc. is based in Denver, Colorado.
Website:

http://www.ovintiv.com
Phone number:

303 623 2300

Best intraday sessions of OVV

This table shows top 100 best intraday sessions of OVV.

Position	Date	Percentage
1	2016-05-11	15.70
2	2016-02-24	15.00
3	2020-04-17	14.77
4	2020-06-15	14.52
5	2002-07-24	14.16
6	2020-02-28	13.24
7	2020-06-05	13.01
8	2020-10-02	12.32
9	2020-06-01	11.87
10	2020-03-19	11.79
11	2018-12-26	11.78
12	2020-10-29	11.36
13	2016-03-07	11.31
14	2020-03-16	11.11
15	2016-01-21	11.05
16	2020-06-18	10.50
17	2020-04-02	10.49
18	2016-01-20	10.41
19	2020-04-30	10.28
20	2005-10-19	10.23
21	2020-04-29	10.08
22	2022-02-28	10.06
23	2012-01-25	9.67
24	2020-10-08	9.64
25	2008-10-24	9.61
26	2020-04-21	9.55
27	2016-03-02	9.55
28	2020-03-24	9.54
29	2015-10-02	9.45
30	2020-12-04	9.30
31	2021-01-05	9.30
32	2020-06-25	8.85
33	2016-04-12	8.81
34	2016-03-16	8.81
35	2016-03-04	8.75
36	2016-02-03	8.63
37	2016-03-24	8.59
38	2014-12-16	8.33
39	2022-05-03	8.26
40	2020-08-04	8.13
41	2021-02-03	8.12
42	2016-04-18	8.09
43	2016-03-03	7.88
44	2015-11-13	7.84
45	2020-05-04	7.81
46	2020-11-09	7.79
47	2006-10-23	7.77
48	2008-10-29	7.59
49	2018-03-21	7.51
50	2021-02-12	7.48
51	2020-04-22	7.43
52	2008-09-16	7.35
53	2008-11-13	7.30
54	2018-02-14	7.24
55	2020-09-16	7.18
56	2008-10-20	7.18
57	2015-08-10	7.16
58	2015-02-03	7.09
59	2016-01-28	7.09
60	2019-07-30	7.07
61	2020-10-07	7.06
62	2022-08-05	6.98
63	2008-11-21	6.98
64	2020-05-18	6.89
65	2016-09-29	6.88
66	2020-05-12	6.88
67	2022-01-14	6.85
68	2020-11-13	6.85
69	2017-03-29	6.83
70	2015-10-06	6.82
71	2019-01-02	6.79
72	2017-02-09	6.78
73	2022-09-28	6.76
74	2009-01-21	6.73
75	2016-02-29	6.72
76	2009-01-23	6.70
77	2021-02-08	6.69
78	2019-11-05	6.64
79	2022-07-07	6.60
80	2012-06-05	6.53
81	2022-02-01	6.50
82	2020-11-17	6.50
83	2008-12-16	6.36
84	2015-08-31	6.29
85	2009-01-02	6.28
86	2017-12-20	6.26
87	2008-11-26	6.26
88	2020-02-05	6.25
89	2015-12-23	6.24
90	2012-01-23	6.24
91	2022-01-24	6.23
92	2015-08-27	6.20
93	2020-12-23	6.18
94	2015-11-12	6.15
95	2019-11-01	6.12
96	2021-06-01	6.09
97	2020-08-14	6.05
98	2009-05-04	6.04
99	2020-05-20	6.03
100	2009-04-01	6.03

Worst intraday sessions of OVV

This table shows the worst 100 intraday sessions of OVV.

Position	Date	Percentage
1	2020-03-09	-58.35
2	2020-03-10	-22.80
3	2008-11-20	-13.07
4	2020-03-20	-12.77
5	2016-03-08	-12.71
6	2016-02-18	-12.66
7	2016-01-19	-12.57
8	2022-05-09	-12.03
9	2020-06-26	-11.14
10	2020-05-05	-11.13
11	2020-02-25	-10.90
12	2008-10-07	-10.67
13	2020-03-06	-10.28
14	2008-10-02	-10.01
15	2008-10-14	-9.60
16	2021-12-01	-9.49
17	2016-01-13	-9.44
18	2016-02-10	-9.11
19	2016-01-25	-9.07
20	2009-02-23	-9.00
21	2020-05-13	-8.94
22	2022-12-05	-8.90
23	2015-08-05	-8.87
24	2008-12-01	-8.77
25	2008-10-09	-8.76
26	2020-10-01	-8.64
27	2020-03-05	-8.59
28	2020-09-23	-8.46
29	2020-02-26	-8.32
30	2008-10-15	-8.24
31	2022-06-23	-8.18
32	2020-05-01	-8.06
33	2016-02-19	-7.94
34	2022-06-29	-7.66
35	2020-01-08	-7.60
36	2020-08-11	-7.56
37	2020-09-10	-7.56
38	2019-10-31	-7.53
39	2008-12-11	-7.47
40	2020-04-24	-7.45
41	2016-02-23	-7.38
42	2020-06-10	-7.30
43	2017-06-07	-7.19
44	2021-07-16	-7.19
45	2021-02-18	-7.18
46	2014-12-08	-7.18
47	2020-11-30	-7.06
48	2020-01-29	-7.05
49	2009-02-10	-7.02
50	2021-03-18	-7.01
51	2020-04-16	-6.96
52	2008-10-27	-6.95
53	2018-11-14	-6.95
54	2021-12-03	-6.92
55	2020-12-14	-6.84
56	2019-07-25	-6.79
57	2015-12-02	-6.71
58	2016-05-03	-6.70
59	2021-06-17	-6.68
60	2013-02-14	-6.67
61	2022-02-22	-6.67
62	2018-10-10	-6.61
63	2020-06-24	-6.55
64	2011-08-04	-6.51
65	2008-03-19	-6.47
66	2021-07-14	-6.47
67	2015-08-25	-6.41
68	2019-06-05	-6.37
69	2020-05-06	-6.36
70	2015-10-26	-6.36
71	2019-09-17	-6.33
72	2008-12-04	-6.32
73	2018-11-12	-6.24
74	2009-01-20	-6.23
75	2019-09-24	-6.16
76	2005-07-14	-6.16
77	2021-07-06	-6.13
78	2016-02-09	-6.13
79	2008-06-19	-6.11
80	2022-04-05	-6.09
81	2005-10-05	-6.06
82	2023-01-03	-6.04
83	2008-09-09	-6.03
84	2022-12-08	-6.03
85	2020-09-29	-5.96
86	2022-07-05	-5.91
87	2020-09-08	-5.89
88	2019-10-08	-5.84
89	2010-07-21	-5.83
90	2018-03-28	-5.82
91	2022-06-17	-5.79
92	2015-01-29	-5.79
93	2020-03-30	-5.77
94	2017-12-15	-5.77
95	2019-02-07	-5.69
96	2022-04-22	-5.65
97	2019-04-03	-5.65
98	2008-11-12	-5.64
99	2016-02-04	-5.63
100	2015-01-28	-5.63

Best after-hours sessions of OVV

This table shows top 100 best after-hours sessions of OVV.

Position	Date	Percentage
1	2020-03-09	73.87
2	2020-03-12	17.31
3	2020-11-06	11.35
4	2019-09-13	11.16
5	2020-05-15	9.94
6	2020-04-08	9.93
7	2008-10-13	9.83
8	2015-08-24	9.78
9	2016-11-29	8.84
10	2020-06-15	8.84
11	2020-05-07	8.44
12	2020-04-02	8.23
13	2020-06-11	8.11
14	2016-01-27	7.92
15	2020-04-01	7.52
16	2016-01-21	7.33
17	2020-06-05	7.33
18	2008-12-05	7.28
19	2008-05-09	7.25
20	2008-10-10	7.24
21	2020-03-23	6.94
22	2020-04-21	6.92
23	2020-05-04	6.90
24	2020-04-09	6.86
25	2020-04-22	6.70
26	2020-03-30	6.53
27	2016-02-23	6.31
28	2021-11-26	6.29
29	2011-02-09	6.03
30	2021-04-28	5.95
31	2009-09-10	5.89
32	2020-04-06	5.85
33	2015-12-28	5.75
34	2014-05-12	5.67
35	2008-10-17	5.66
36	2020-06-04	5.56
37	2020-10-02	5.55
38	2008-10-27	5.52
39	2022-09-30	5.46
40	2012-06-28	5.35
41	2020-04-07	5.33
42	2016-02-11	5.22
43	2006-01-13	5.16
44	2006-02-17	5.14
45	2020-04-29	5.13
46	2020-04-28	5.08
47	2006-10-04	5.07
48	2012-02-16	5.04
49	2009-12-11	5.02
50	2014-12-17	4.99
51	2007-11-05	4.96
52	2021-09-14	4.92
53	2016-02-02	4.77
54	2016-06-27	4.77
55	2021-03-23	4.77
56	2022-06-27	4.70
57	2020-05-20	4.65
58	2022-12-12	4.58
59	2018-02-09	4.52
60	2016-11-02	4.52
61	2008-11-07	4.51
62	2022-01-05	4.51
63	2018-07-02	4.50
64	2016-02-19	4.47
65	2008-10-29	4.46
66	2010-05-07	4.46
67	2020-11-13	4.43
68	2009-01-15	4.42
69	2018-12-06	4.33
70	2018-11-30	4.32
71	2022-11-03	4.30
72	2008-11-21	4.30
73	2016-12-09	4.27
74	2005-10-14	4.25
75	2016-02-12	4.24
76	2009-04-01	4.22
77	2020-05-22	4.21
78	2021-09-09	4.21
79	2021-08-20	4.19
80	2020-11-30	4.15
81	2016-02-17	4.13
82	2016-03-16	4.13
83	2011-08-19	4.10
84	2015-09-04	4.10
85	2019-07-30	4.10
86	2015-03-19	4.07
87	2019-02-27	4.06
88	2020-06-18	4.01
89	2021-11-30	4.00
90	2020-08-04	4.00
91	2008-11-20	3.96
92	2020-02-28	3.90
93	2009-04-08	3.87
94	2008-12-12	3.85
95	2016-05-04	3.82
96	2012-04-24	3.82
97	2006-05-26	3.73
98	2021-08-23	3.72
99	2018-06-21	3.69
100	2011-11-25	3.65

Worst after-hours sessions of OVV

This table shows the worst 100 after-hours sessions of OVV.

Position	Date	Percentage
1	2009-12-08	-44.27
2	2020-03-06	-32.87
3	2020-06-10	-16.15
4	2020-03-13	-15.53
5	2018-10-31	-15.33
6	2020-04-14	-10.45
7	2008-10-23	-10.36
8	2020-04-17	-9.90
9	2020-03-17	-9.25
10	2020-03-11	-8.97
11	2021-11-24	-8.88
12	2016-06-23	-8.65
13	2006-10-20	-7.66
14	2014-11-26	-7.58
15	2022-05-09	-7.42
16	2016-04-15	-7.35
17	2020-02-26	-7.23
18	2008-10-09	-7.17
19	2008-10-14	-6.93
20	2020-06-12	-6.87
21	2020-10-01	-6.76
22	2015-08-21	-6.76
23	2020-06-08	-6.39
24	2016-09-19	-6.39
25	2016-01-14	-6.31
26	2020-12-18	-6.11
27	2022-06-21	-6.08
28	2020-03-10	-6.04
29	2020-09-18	-5.89
30	2022-09-22	-5.75
31	2008-12-11	-5.71
32	2022-03-08	-5.70
33	2016-03-23	-5.69
34	2020-01-24	-5.54
35	2016-05-02	-5.52
36	2020-03-05	-5.45
37	2005-10-25	-5.21
38	2015-12-11	-5.13
39	2016-01-05	-5.12
40	2022-07-13	-5.04
41	2011-08-05	-4.96
42	2022-08-12	-4.91
43	2011-09-21	-4.85
44	2020-04-20	-4.81
45	2009-11-25	-4.81
46	2008-12-02	-4.69
47	2016-02-01	-4.59
48	2022-07-11	-4.58
49	2008-08-29	-4.57
50	2020-10-28	-4.55
51	2022-03-14	-4.52
52	2020-02-21	-4.49
53	2016-03-11	-4.46
54	2021-11-18	-4.43
55	2022-06-10	-4.38
56	2011-10-31	-4.38
57	2009-02-13	-4.35
58	2008-09-15	-4.35
59	2015-07-23	-4.32
60	2022-07-20	-4.25
61	2022-04-22	-4.25
62	2009-03-27	-4.22
63	2020-10-23	-4.21
64	2008-09-12	-4.19
65	2009-01-21	-4.16
66	2015-03-04	-4.16
67	2020-09-04	-4.11
68	2021-01-21	-4.11
69	2021-11-02	-4.01
70	2020-10-27	-3.99
71	2021-07-16	-3.99
72	2018-12-26	-3.97
73	2008-09-26	-3.95
74	2020-04-30	-3.95
75	2020-09-16	-3.94
76	2021-03-22	-3.93
77	2006-05-12	-3.92
78	2021-12-17	-3.92
79	2015-08-31	-3.90
80	2015-11-11	-3.89
81	2016-01-29	-3.89
82	2020-03-26	-3.87
83	2016-01-06	-3.84
84	2009-07-02	-3.83
85	2016-02-05	-3.82
86	2022-01-21	-3.79
87	2016-03-31	-3.78
88	2022-09-16	-3.77
89	2020-05-01	-3.76
90	2008-10-03	-3.76
91	2022-11-17	-3.75
92	2008-01-18	-3.68
93	2021-11-29	-3.63
94	2020-04-24	-3.60
95	2021-05-10	-3.58
96	2008-11-19	-3.54
97	2008-10-21	-3.54
98	2017-11-07	-3.53
99	2008-10-07	-3.49
100	2020-03-04	-3.49

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:40:48

OVV information

Full title

Ovintiv Inc.
First trading day

2002-04-08
Last trading day

2023-02-23
Total trading days

5,260
Last close price

44.67 (+1.02%)
Market cap

4.52B
Stock Exchange

NYSE
Sector

Energy
Industry

Oil & Gas Production
OVV CEO

Mr. Douglas James Suttles
Full-time employees

2,571
Address

370 17th Street
Denver
CO
80202
Website

http://www.ovintiv.com
Phone number

303 623 2300
Description

Ovintiv Inc., together with its subsidiaries, engages in the exploration, development, production, and marketing of natural gas, oil, and natural gas liquids. The company's principal assets include Permian in west Texas and Anadarko in west-central Oklahoma; and Montney in northeast British Columbia and northwest Alberta. Its other upstream assets comprise Eagle Ford in south Texas, Bakken in North Dakota, and Uinta in central Utah; and Duvernay in west central Alberta, Wheatland in southern Alberta, Horn River in northeast British Columbia, and Deep Panuke in offshore Nova Scotia. The company was formerly known as Encana Corporation and changed its name to Ovintiv Inc. in January 2020. Ovintiv Inc. is based in Denver, Colorado.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

207 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...