NOV Inc. NOV
NYSE · United States · Industrial Services
$18.73-0.25 (-1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.73 | -1.32% | $18.90 | $18.90 | $18.52 | 3.67M |
| 2026-09-29 | $18.98 | -2.67% | $19.20 | $19.22 | $18.88 | 3.78M |
| 2026-09-28 | $19.50 | -1.81% | $19.97 | $19.97 | $19.43 | 4.07M |
| 2026-09-25 | $19.86 | -0.20% | $19.80 | $20.13 | $19.61 | 2.82M |
| 2026-09-24 | $19.90 | -1.87% | $20.48 | $20.54 | $19.86 | 3.29M |
| 2026-09-23 | $20.28 | +0.50% | $20.28 | $20.62 | $20.06 | 1.89M |
| 2026-09-22 | $20.18 | +0.15% | $19.92 | $20.61 | $19.81 | 2.81M |
| 2026-09-21 | $20.15 | +0.40% | $20.05 | $20.34 | $19.73 | 2.62M |
| 2026-09-18 | $20.07 | -2.24% | $20.32 | $20.51 | $19.95 | 9.07M |
| 2026-09-17 | $20.53 | -0.10% | $20.60 | $20.70 | $20.32 | 2.52M |
| 2026-09-16 | $20.55 | -2.00% | $20.90 | $21.01 | $20.32 | 2.39M |
| 2026-09-15 | $20.97 | +2.09% | $20.73 | $21.08 | $20.65 | 3.00M |
| 2026-09-14 | $20.54 | -2.65% | $21.05 | $21.07 | $20.23 | 3.44M |
| 2026-09-11 | $21.10 | -1.03% | $21.39 | $21.55 | $20.78 | 3.39M |
| 2026-09-10 | $21.32 | -0.93% | $21.67 | $21.67 | $20.88 | 2.92M |
| 2026-09-09 | $21.52 | +0.61% | $21.55 | $21.93 | $21.28 | 2.44M |
| 2026-09-08 | $21.39 | 0.00% | $21.69 | $21.85 | $21.34 | 2.63M |
| 2026-09-04 | $21.39 | -0.47% | $21.37 | $21.41 | $21.10 | 1.82M |
| 2026-09-03 | $21.49 | -1.01% | $21.74 | $21.86 | $21.31 | 2.22M |
| 2026-09-02 | $21.71 | +1.64% | $21.19 | $21.83 | $21.16 | 2.31M |
| 2026-09-01 | $21.36 | +0.33% | $21.58 | $21.74 | $21.21 | 2.50M |
| 2026-08-31 | $21.29 | +1.43% | $21.29 | $21.68 | $20.99 | 2.80M |
| 2026-08-28 | $20.99 | +1.11% | $20.85 | $21.05 | $20.48 | 2.92M |
| 2026-08-27 | $20.76 | +2.62% | $20.08 | $21.27 | $19.98 | 3.79M |
| 2026-08-26 | $20.23 | +1.45% | $19.82 | $20.27 | $19.58 | 5.24M |
| 2026-08-25 | $19.94 | +0.91% | $19.70 | $19.99 | $19.42 | 4.19M |
| 2026-08-24 | $19.76 | -3.23% | $20.28 | $20.48 | $19.52 | 3.25M |
| 2026-08-21 | $20.42 | +0.74% | $20.45 | $20.63 | $20.13 | 3.84M |
| 2026-08-20 | $20.27 | -2.03% | $20.78 | $20.99 | $20.19 | 3.36M |
| 2026-08-19 | $20.69 | -1.43% | $20.78 | $21.34 | $20.57 | 3.03M |
| 2026-08-18 | $20.99 | -2.82% | $21.62 | $21.67 | $20.98 | 2.62M |
| 2026-08-17 | $21.60 | +2.18% | $21.25 | $21.62 | $21.21 | 2.64M |
| 2026-08-14 | $21.14 | +2.42% | $20.79 | $21.30 | $20.75 | 2.35M |
| 2026-08-13 | $20.64 | -1.29% | $20.72 | $20.91 | $20.47 | 2.62M |
| 2026-08-12 | $20.91 | -0.52% | $20.97 | $21.03 | $20.58 | 2.05M |
| 2026-08-11 | $21.02 | +1.55% | $20.74 | $21.03 | $20.70 | 4.74M |
| 2026-08-10 | $20.70 | +5.34% | $19.86 | $20.84 | $19.80 | 3.75M |
| 2026-08-07 | $19.65 | -1.26% | $19.78 | $19.96 | $19.55 | 2.02M |
| 2026-08-06 | $19.90 | +2.05% | $19.82 | $20.22 | $19.67 | 2.69M |
| 2026-08-05 | $19.50 | -2.45% | $19.99 | $20.05 | $19.42 | 3.27M |
| 2026-08-04 | $19.99 | +2.62% | $19.25 | $20.06 | $19.25 | 2.83M |
| 2026-08-03 | $19.48 | +0.26% | $18.97 | $19.57 | $18.94 | 3.11M |
| 2026-07-31 | $19.43 | +0.67% | $19.21 | $19.60 | $18.94 | 3.91M |
| 2026-07-30 | $19.30 | +1.26% | $19.31 | $19.42 | $18.97 | 3.24M |
| 2026-07-29 | $19.06 | -3.83% | $21.01 | $21.20 | $18.94 | 7.93M |
| 2026-07-28 | $19.82 | -3.18% | $20.49 | $20.56 | $19.76 | 4.49M |
| 2026-07-27 | $20.47 | -1.40% | $20.59 | $21.15 | $20.46 | 5.28M |
| 2026-07-24 | $20.76 | +3.13% | $20.33 | $20.93 | $20.29 | 4.16M |
| 2026-07-23 | $20.13 | -0.98% | $20.50 | $20.69 | $20.06 | 4.29M |
| 2026-07-22 | $20.33 | +0.69% | $20.57 | $20.60 | $20.16 | 3.15M |
| 2026-07-21 | $20.19 | +3.27% | $19.50 | $20.20 | $19.17 | 3.12M |
| 2026-07-20 | $19.55 | +0.15% | $19.56 | $19.93 | $19.44 | 3.39M |
| 2026-07-17 | $19.52 | +0.26% | $19.57 | $19.66 | $19.32 | 2.29M |
| 2026-07-16 | $19.47 | +0.41% | $19.34 | $19.59 | $19.32 | 3.11M |
| 2026-07-15 | $19.39 | +0.47% | $19.41 | $19.48 | $19.01 | 3.10M |
| 2026-07-14 | $19.30 | +0.89% | $19.47 | $19.53 | $18.99 | 2.39M |
| 2026-07-13 | $19.13 | +1.27% | $19.13 | $19.46 | $19.08 | 2.84M |
| 2026-07-10 | $18.89 | +2.50% | $18.58 | $18.92 | $18.50 | 2.19M |
| 2026-07-09 | $18.43 | -1.65% | $18.93 | $18.93 | $18.38 | 3.75M |
| 2026-07-08 | $18.74 | +2.52% | $18.41 | $18.78 | $18.40 | 2.93M |
| 2026-07-07 | $18.28 | +2.75% | $17.89 | $18.40 | $17.87 | 3.67M |
| 2026-07-06 | $17.79 | -1.28% | $18.00 | $18.25 | $17.73 | 3.18M |
| 2026-07-02 | $18.02 | -0.44% | $18.32 | $18.38 | $17.82 | 3.89M |
| 2026-07-01 | $18.10 | -2.43% | $18.47 | $18.50 | $18.03 | 3.63M |
| 2026-06-30 | $18.55 | +0.65% | $18.65 | $18.81 | $18.54 | 3.12M |
| 2026-06-29 | $18.43 | -1.23% | $18.68 | $18.91 | $18.41 | 3.49M |
| 2026-06-26 | $18.66 | -1.48% | $18.74 | $18.90 | $18.43 | 4.71M |
| 2026-06-25 | $18.94 | +3.22% | $18.38 | $19.00 | $18.28 | 3.79M |
| 2026-06-24 | $18.35 | -2.13% | $18.49 | $18.53 | $17.99 | 6.37M |
| 2026-06-23 | $18.75 | +0.37% | $18.50 | $19.26 | $18.48 | 8.81M |
| 2026-06-22 | $18.68 | +0.11% | $19.01 | $19.01 | $18.30 | 8.52M |
| 2026-06-18 | $18.66 | -3.32% | $19.59 | $19.59 | $18.37 | 11.29M |
| 2026-06-17 | $19.30 | -3.31% | $19.99 | $20.08 | $19.18 | 4.81M |
| 2026-06-16 | $19.96 | -2.73% | $20.27 | $20.57 | $19.92 | 4.73M |
| 2026-06-15 | $20.52 | -2.89% | $20.76 | $21.03 | $20.47 | 2.92M |
| 2026-06-12 | $21.13 | +0.05% | $20.98 | $21.37 | $20.85 | 2.47M |
| 2026-06-11 | $21.12 | +0.19% | $21.43 | $21.53 | $20.75 | 2.90M |
| 2026-06-10 | $21.08 | +1.25% | $20.83 | $21.49 | $20.77 | 4.17M |
| 2026-06-09 | $20.82 | -1.42% | $21.21 | $21.37 | $20.38 | 3.28M |
| 2026-06-08 | $21.12 | +4.87% | $20.38 | $21.26 | $20.38 | 2.74M |
| 2026-06-05 | $20.14 | -6.11% | $21.23 | $21.35 | $20.07 | 3.41M |
| 2026-06-04 | $21.45 | +3.03% | $20.99 | $21.55 | $20.63 | 3.96M |
| 2026-06-03 | $20.82 | +1.81% | $20.61 | $21.13 | $20.55 | 3.42M |
| 2026-06-02 | $20.45 | +2.25% | $20.10 | $20.79 | $20.05 | 3.09M |
| 2026-06-01 | $20.00 | +0.20% | $19.95 | $20.24 | $19.77 | 4.19M |
| 2026-05-29 | $19.96 | -1.48% | $20.15 | $20.30 | $19.84 | 4.14M |
| 2026-05-28 | $20.26 | +0.15% | $20.39 | $20.42 | $19.97 | 2.51M |
| 2026-05-27 | $20.23 | -4.21% | $20.70 | $20.70 | $19.89 | 3.95M |
| 2026-05-26 | $21.12 | +1.49% | $20.74 | $21.31 | $20.72 | 2.08M |
| 2026-05-22 | $20.81 | -0.24% | $20.73 | $20.89 | $20.50 | 2.09M |