NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
16.17
+0.02 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
NOV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.22 | 16.43 | 16.14 | 16.17 | 16.17 | -0.80% | 2,355,308 |
| Dec 4, 2025 | 16.20 | 16.48 | 16.08 | 16.30 | 16.23 | -0.12% | 3,429,837 |
| Dec 3, 2025 | 15.45 | 16.40 | 15.45 | 16.32 | 16.24 | 6.46% | 5,729,629 |
| Dec 2, 2025 | 15.39 | 15.46 | 15.03 | 15.33 | 15.26 | -0.65% | 2,672,995 |
| Dec 1, 2025 | 15.34 | 15.70 | 15.34 | 15.43 | 15.36 | 0.46% | 3,881,159 |
| Nov 28, 2025 | 15.07 | 15.43 | 15.06 | 15.36 | 15.29 | 1.79% | 1,085,292 |
| Nov 26, 2025 | 15.01 | 15.25 | 15.01 | 15.09 | 15.02 | 0.40% | 2,576,096 |
| Nov 25, 2025 | 15.03 | 15.12 | 14.83 | 15.03 | 14.96 | - | 3,203,071 |
| Nov 24, 2025 | 14.90 | 15.13 | 14.70 | 15.03 | 14.96 | 0.54% | 3,457,721 |
| Nov 21, 2025 | 14.36 | 15.00 | 14.30 | 14.95 | 14.88 | 3.96% | 2,645,152 |
| Nov 20, 2025 | 15.46 | 15.46 | 14.33 | 14.38 | 14.31 | -5.52% | 6,016,724 |
| Nov 19, 2025 | 14.95 | 15.29 | 14.91 | 15.22 | 15.15 | -0.59% | 3,414,861 |
| Nov 18, 2025 | 14.88 | 15.42 | 14.80 | 15.31 | 15.24 | 1.93% | 4,236,327 |
| Nov 17, 2025 | 15.66 | 15.79 | 15.01 | 15.02 | 14.95 | -4.45% | 3,476,875 |
| Nov 14, 2025 | 15.19 | 15.78 | 15.10 | 15.72 | 15.65 | 2.95% | 6,210,405 |
| Nov 13, 2025 | 15.45 | 15.54 | 15.19 | 15.27 | 15.20 | -0.84% | 6,952,324 |
| Nov 12, 2025 | 15.61 | 15.74 | 15.39 | 15.40 | 15.33 | -1.85% | 5,028,851 |
| Nov 11, 2025 | 15.62 | 16.00 | 15.50 | 15.69 | 15.62 | 0.32% | 7,421,590 |
| Nov 10, 2025 | 15.54 | 15.74 | 15.46 | 15.64 | 15.57 | 1.56% | 4,771,917 |
| Nov 7, 2025 | 15.33 | 15.47 | 15.13 | 15.40 | 15.33 | 0.20% | 3,200,169 |
| Nov 6, 2025 | 15.16 | 15.51 | 15.10 | 15.37 | 15.30 | 2.40% | 5,780,024 |
| Nov 5, 2025 | 14.76 | 15.14 | 14.76 | 15.01 | 14.94 | 1.76% | 4,711,420 |
| Nov 4, 2025 | 14.70 | 14.90 | 14.62 | 14.75 | 14.68 | -1.99% | 5,427,822 |
| Nov 3, 2025 | 14.57 | 15.05 | 14.39 | 15.05 | 14.98 | 3.08% | 4,371,613 |
| Oct 31, 2025 | 15.15 | 15.16 | 14.47 | 14.60 | 14.53 | -3.44% | 4,729,592 |
| Oct 30, 2025 | 15.16 | 15.63 | 15.00 | 15.12 | 15.05 | -1.24% | 5,694,217 |
| Oct 29, 2025 | 15.14 | 15.47 | 14.94 | 15.31 | 15.24 | 2.41% | 7,553,423 |
| Oct 28, 2025 | 14.65 | 15.10 | 14.44 | 14.95 | 14.88 | 7.17% | 13,062,429 |
| Oct 27, 2025 | 14.05 | 14.17 | 13.85 | 13.95 | 13.89 | 0.79% | 5,077,693 |
| Oct 24, 2025 | 14.08 | 14.21 | 13.84 | 13.84 | 13.78 | -1.70% | 4,026,871 |
| Oct 23, 2025 | 13.65 | 14.13 | 13.61 | 14.08 | 14.02 | 5.86% | 4,704,390 |
| Oct 22, 2025 | 13.24 | 13.54 | 13.18 | 13.30 | 13.24 | 1.76% | 3,429,570 |
| Oct 21, 2025 | 12.96 | 13.22 | 12.85 | 13.07 | 13.01 | 2.43% | 3,167,335 |
| Oct 20, 2025 | 12.74 | 12.92 | 12.64 | 12.76 | 12.70 | 0.79% | 3,431,206 |
| Oct 17, 2025 | 12.67 | 12.78 | 12.50 | 12.66 | 12.60 | -0.24% | 2,093,973 |
| Oct 16, 2025 | 12.89 | 12.92 | 12.58 | 12.69 | 12.63 | -0.94% | 2,619,829 |
| Oct 15, 2025 | 12.72 | 12.91 | 12.58 | 12.81 | 12.75 | 2.07% | 2,896,528 |
| Oct 14, 2025 | 12.41 | 12.66 | 12.38 | 12.55 | 12.49 | -1.26% | 2,556,879 |
| Oct 13, 2025 | 12.56 | 12.77 | 12.38 | 12.71 | 12.65 | 3.25% | 2,196,226 |
| Oct 10, 2025 | 13.03 | 13.12 | 12.29 | 12.31 | 12.25 | -6.39% | 3,521,117 |
| Oct 9, 2025 | 13.70 | 13.85 | 13.08 | 13.15 | 13.09 | -3.73% | 3,566,999 |
| Oct 8, 2025 | 13.72 | 13.77 | 13.53 | 13.66 | 13.60 | -0.22% | 3,871,973 |
| Oct 7, 2025 | 13.64 | 13.90 | 13.55 | 13.69 | 13.63 | 0.74% | 4,400,235 |
| Oct 6, 2025 | 13.90 | 13.91 | 13.56 | 13.59 | 13.53 | -0.80% | 5,657,695 |
| Oct 3, 2025 | 13.42 | 13.72 | 13.35 | 13.70 | 13.64 | 3.55% | 3,904,816 |
| Oct 2, 2025 | 13.48 | 13.58 | 13.17 | 13.23 | 13.17 | -2.29% | 3,174,548 |
| Oct 1, 2025 | 13.18 | 13.61 | 13.18 | 13.54 | 13.48 | 2.19% | 3,506,982 |
| Sep 30, 2025 | 13.10 | 13.29 | 12.85 | 13.25 | 13.19 | - | 4,460,606 |
| Sep 29, 2025 | 13.40 | 13.41 | 13.09 | 13.25 | 13.19 | -1.71% | 3,682,970 |
| Sep 26, 2025 | 13.39 | 13.64 | 13.32 | 13.48 | 13.42 | 0.97% | 4,624,530 |
| Sep 25, 2025 | 13.13 | 13.39 | 13.06 | 13.35 | 13.29 | 1.37% | 2,705,275 |
| Sep 24, 2025 | 13.16 | 13.39 | 13.10 | 13.17 | 13.11 | 0.77% | 2,751,729 |
| Sep 23, 2025 | 12.74 | 13.51 | 12.70 | 13.07 | 13.01 | 3.73% | 4,474,002 |
| Sep 22, 2025 | 12.52 | 12.72 | 12.39 | 12.60 | 12.54 | -0.16% | 3,949,171 |
| Sep 19, 2025 | 12.90 | 12.94 | 12.55 | 12.62 | 12.56 | -2.70% | 7,565,519 |
| Sep 18, 2025 | 13.10 | 13.12 | 12.78 | 12.97 | 12.91 | 0.46% | 3,002,475 |
| Sep 17, 2025 | 13.16 | 13.38 | 12.82 | 12.91 | 12.85 | -2.93% | 4,280,342 |
| Sep 16, 2025 | 12.79 | 13.39 | 12.74 | 13.30 | 13.24 | 4.72% | 4,008,784 |
| Sep 15, 2025 | 13.00 | 13.14 | 12.70 | 12.70 | 12.64 | -1.47% | 2,460,710 |
| Sep 12, 2025 | 13.29 | 13.41 | 12.87 | 12.89 | 12.83 | -3.16% | 2,937,984 |
| Sep 11, 2025 | 12.98 | 13.31 | 12.95 | 13.31 | 13.17 | 1.84% | 2,611,882 |
| Sep 10, 2025 | 13.05 | 13.23 | 12.74 | 13.07 | 12.94 | 0.15% | 5,326,473 |
| Sep 9, 2025 | 13.29 | 13.46 | 13.01 | 13.05 | 12.92 | -1.44% | 2,096,966 |
| Sep 8, 2025 | 13.36 | 13.40 | 12.94 | 13.24 | 13.10 | -0.60% | 2,884,212 |
| Sep 5, 2025 | 13.20 | 13.45 | 13.08 | 13.32 | 13.18 | -0.30% | 3,115,753 |
| Sep 4, 2025 | 13.00 | 13.37 | 12.86 | 13.36 | 13.22 | 2.93% | 3,045,084 |
| Sep 3, 2025 | 12.99 | 13.29 | 12.87 | 12.98 | 12.85 | -0.92% | 5,704,917 |
| Sep 2, 2025 | 13.16 | 13.35 | 12.98 | 13.10 | 12.97 | -1.43% | 3,032,697 |
| Aug 29, 2025 | 13.20 | 13.35 | 13.14 | 13.29 | 13.15 | 0.68% | 2,821,534 |
| Aug 28, 2025 | 13.19 | 13.23 | 12.97 | 13.20 | 13.07 | 0.69% | 2,617,724 |
| Aug 27, 2025 | 12.82 | 13.23 | 12.78 | 13.11 | 12.98 | 1.86% | 2,586,119 |
| Aug 26, 2025 | 13.05 | 13.22 | 12.83 | 12.87 | 12.74 | -2.20% | 3,055,318 |
| Aug 25, 2025 | 13.04 | 13.26 | 13.01 | 13.16 | 13.03 | 0.46% | 2,924,220 |
| Aug 22, 2025 | 12.50 | 13.14 | 12.48 | 13.10 | 12.97 | 5.56% | 4,029,092 |
| Aug 21, 2025 | 12.11 | 12.46 | 12.09 | 12.41 | 12.28 | 1.80% | 3,602,556 |
| Aug 20, 2025 | 12.37 | 12.47 | 12.10 | 12.19 | 12.07 | -1.61% | 2,776,541 |
| Aug 19, 2025 | 12.44 | 12.68 | 12.30 | 12.39 | 12.26 | 0.24% | 3,082,479 |
| Aug 18, 2025 | 12.19 | 12.40 | 12.09 | 12.36 | 12.23 | 1.56% | 3,085,614 |
| Aug 15, 2025 | 12.30 | 12.37 | 12.16 | 12.17 | 12.05 | -1.30% | 2,323,795 |
| Aug 14, 2025 | 12.16 | 12.35 | 12.02 | 12.33 | 12.20 | -0.08% | 2,726,825 |
| Aug 13, 2025 | 12.14 | 12.41 | 12.11 | 12.34 | 12.21 | 1.56% | 2,901,587 |
| Aug 12, 2025 | 11.98 | 12.26 | 11.91 | 12.15 | 12.03 | 2.27% | 2,937,146 |
| Aug 11, 2025 | 11.99 | 12.07 | 11.78 | 11.88 | 11.76 | -0.17% | 4,634,456 |
| Aug 8, 2025 | 12.04 | 12.09 | 11.83 | 11.90 | 11.78 | - | 2,658,751 |
| Aug 7, 2025 | 12.17 | 12.32 | 11.80 | 11.90 | 11.78 | -0.50% | 3,557,055 |
| Aug 6, 2025 | 12.34 | 12.48 | 11.92 | 11.96 | 11.84 | -2.21% | 3,100,113 |
| Aug 5, 2025 | 12.33 | 12.40 | 12.10 | 12.23 | 12.11 | 0.08% | 3,664,818 |
| Aug 4, 2025 | 12.13 | 12.30 | 12.08 | 12.22 | 12.10 | 0.74% | 4,167,450 |
| Aug 1, 2025 | 12.54 | 12.59 | 12.09 | 12.13 | 12.01 | -3.58% | 4,160,291 |
| Jul 31, 2025 | 12.59 | 12.88 | 12.48 | 12.58 | 12.45 | -1.56% | 4,509,979 |
| Jul 30, 2025 | 12.82 | 13.11 | 12.65 | 12.78 | 12.65 | -1.92% | 5,583,747 |
| Jul 29, 2025 | 13.22 | 13.35 | 12.66 | 13.03 | 12.90 | -7.98% | 10,206,044 |
| Jul 28, 2025 | 14.05 | 14.24 | 14.01 | 14.16 | 14.02 | 1.36% | 6,369,733 |
| Jul 25, 2025 | 13.70 | 14.01 | 13.56 | 13.97 | 13.83 | 1.90% | 5,284,164 |
| Jul 24, 2025 | 13.49 | 13.92 | 13.46 | 13.71 | 13.57 | - | 3,332,321 |
| Jul 23, 2025 | 13.24 | 13.82 | 13.20 | 13.71 | 13.57 | 5.30% | 3,566,433 |
| Jul 22, 2025 | 12.73 | 13.11 | 12.69 | 13.02 | 12.89 | 2.44% | 3,636,926 |
| Jul 21, 2025 | 13.04 | 13.05 | 12.70 | 12.71 | 12.58 | -1.63% | 4,099,331 |
| Jul 18, 2025 | 13.12 | 13.18 | 12.75 | 12.92 | 12.79 | -0.23% | 3,696,289 |
| Jul 17, 2025 | 12.84 | 13.00 | 12.67 | 12.95 | 12.82 | 1.81% | 3,189,685 |