Skip to main content
NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
18.96
+0.39 (2.10%)
At close: Mar 9, 2026, 4:00 PM EDT
19.07
+0.11 (0.58%)
After-hours: Mar 9, 2026, 4:58 PM EDT

NOV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6519.0618.2218.97-2.13%2,904,366
Mar 6, 202618.9019.0018.4518.5718.57-2.01%3,957,581
Mar 5, 202619.5119.6718.8418.9518.95-2.87%5,985,548
Mar 4, 202619.4019.7219.2719.5119.510.36%6,583,110
Mar 3, 202619.7419.8919.2119.4419.44-2.95%5,173,995
Mar 2, 202620.6620.6919.8920.0320.03-1.14%4,370,027
Feb 27, 202620.2920.4520.0120.2620.260.35%2,974,949
Feb 26, 202619.9920.2819.6920.1920.190.15%3,330,062
Feb 25, 202620.7520.7719.7520.1620.16-2.28%4,508,068
Feb 24, 202620.4820.8620.2220.6320.631.73%4,428,342
Feb 23, 202620.1220.6019.7320.2820.28-0.54%4,515,958
Feb 20, 202620.1320.4719.8720.3920.390.74%5,050,682
Feb 19, 202620.1120.3519.9320.2420.241.25%5,149,400
Feb 18, 202619.4120.1119.3119.9919.994.82%4,723,924
Feb 17, 202619.2719.4918.7319.0719.07-0.68%4,401,856
Feb 13, 202618.9219.2718.8619.2019.201.05%5,156,134
Feb 12, 202619.5519.6018.5519.0019.00-2.41%4,570,038
Feb 11, 202618.9619.5118.8219.4719.474.85%5,369,363
Feb 10, 202619.0319.0418.4818.5718.57-2.06%3,475,615
Feb 9, 202618.9119.1218.7518.9618.960.26%5,514,232
Feb 6, 202618.3919.0918.2418.9118.913.67%7,474,347
Feb 5, 202618.8519.2518.0618.2418.24-5.88%11,337,337
Feb 4, 202619.0319.5118.9519.3819.383.25%8,764,517
Feb 3, 202618.5518.8718.2518.7718.772.12%4,007,249
Feb 2, 202617.9918.6017.7018.3818.380.16%4,199,013
Jan 30, 202618.3518.5018.0518.3518.35-1.34%4,744,475
Jan 29, 202618.8519.2018.4218.6018.601.20%5,802,237
Jan 28, 202619.0619.1218.1818.3818.38-2.85%4,824,148
Jan 27, 202618.7519.0518.6618.9218.921.72%4,715,731
Jan 26, 202618.7218.8418.4718.6018.601.14%4,159,830
Jan 23, 202618.8219.2218.3818.3918.39-0.49%4,589,490
Jan 22, 202618.3318.5518.2618.4818.480.43%3,033,015
Jan 21, 202618.0518.5018.0018.4018.404.31%5,721,618
Jan 20, 202617.9118.0617.6017.6417.64-2.00%3,523,100
Jan 16, 202617.9918.1317.9018.0018.00-0.11%3,329,069
Jan 15, 202617.6418.0917.5518.0218.021.87%4,240,552
Jan 14, 202617.8618.2217.6117.6917.69-0.17%6,426,135
Jan 13, 202617.4317.8417.4017.7217.722.84%4,794,077
Jan 12, 202617.5517.6617.1817.2317.23-1.71%5,380,054
Jan 9, 202617.6417.8417.2917.5317.53-0.17%4,775,429
Jan 8, 202617.0117.7916.9117.5617.564.28%5,554,319
Jan 7, 202617.1117.3016.6716.8416.84-0.36%3,614,895
Jan 6, 202617.5417.6116.8016.9016.90-3.32%4,050,362
Jan 5, 202617.5117.8016.7817.4817.486.52%7,738,681
Jan 2, 202615.7216.5115.6016.4116.414.99%2,689,988
Dec 31, 202515.8215.8815.5815.6315.63-1.14%1,850,767
Dec 30, 202515.7815.9015.7515.8115.810.83%1,911,292
Dec 29, 202515.6615.7615.5615.6815.680.38%2,057,814
Dec 26, 202515.6515.8115.4615.6215.620.06%1,627,387
Dec 24, 202515.8115.8415.5815.6115.61-0.83%1,515,319
Dec 23, 202515.9315.9615.6215.7415.74-0.38%2,061,301
Dec 22, 202515.7716.1615.7715.8015.800.83%2,751,558
Dec 19, 202515.5715.8115.5715.6715.670.84%8,629,383
Dec 18, 202515.6615.7415.3615.5415.54-0.77%3,024,689
Dec 17, 202515.4015.7615.3515.6615.662.22%4,293,158
Dec 16, 202516.0116.0815.2915.3215.32-5.67%5,258,020
Dec 15, 202516.4416.4416.0116.2416.24-0.92%4,050,040
Dec 12, 202516.6316.7516.0916.3916.39-1.50%3,544,368
Dec 11, 202516.4216.9616.4116.6416.640.60%4,996,316
Dec 10, 202516.0516.6916.0216.5416.542.99%4,082,043
Dec 9, 202515.9416.2515.9116.0616.060.75%2,615,231
Dec 8, 202516.1016.2215.8815.9415.94-1.42%2,796,298
Dec 5, 202516.2216.4316.1416.1716.17-0.80%2,355,309
Dec 4, 202516.2016.4816.0816.3016.23-0.12%3,524,120
Dec 3, 202515.4516.4015.4516.3216.246.46%5,729,629
Dec 2, 202515.3915.4615.0315.3315.26-0.65%2,672,995
Dec 1, 202515.3415.7015.3415.4315.360.46%3,881,159
Nov 28, 202515.0715.4315.0615.3615.291.79%1,085,292
Nov 26, 202515.0115.2515.0115.0915.020.40%2,576,096
Nov 25, 202515.0315.1214.8315.0314.96-3,203,071
Nov 24, 202514.9015.1314.7015.0314.960.54%3,457,721
Nov 21, 202514.3615.0014.3014.9514.883.96%2,645,152
Nov 20, 202515.4615.4614.3314.3814.31-5.52%6,016,724
Nov 19, 202514.9515.2914.9115.2215.15-0.59%3,414,861
Nov 18, 202514.8815.4214.8015.3115.241.93%4,236,327
Nov 17, 202515.6615.7915.0115.0214.95-4.45%3,476,875
Nov 14, 202515.1915.7815.1015.7215.652.95%6,210,405
Nov 13, 202515.4515.5415.1915.2715.20-0.84%6,952,324
Nov 12, 202515.6115.7415.3915.4015.33-1.85%5,028,851
Nov 11, 202515.6216.0015.5015.6915.620.32%7,421,590
Nov 10, 202515.5415.7415.4615.6415.571.56%4,771,917
Nov 7, 202515.3315.4715.1315.4015.330.20%3,200,169
Nov 6, 202515.1615.5115.1015.3715.302.40%5,780,024
Nov 5, 202514.7615.1414.7615.0114.941.76%4,711,420
Nov 4, 202514.7014.9014.6214.7514.68-1.99%5,427,822
Nov 3, 202514.5715.0514.3915.0514.983.08%4,371,613
Oct 31, 202515.1515.1614.4714.6014.53-3.44%4,729,592
Oct 30, 202515.1615.6315.0015.1215.05-1.24%5,694,217
Oct 29, 202515.1415.4714.9415.3115.242.41%7,553,423
Oct 28, 202514.6515.1014.4414.9514.887.17%13,062,429
Oct 27, 202514.0514.1713.8513.9513.890.79%5,077,693
Oct 24, 202514.0814.2113.8413.8413.78-1.70%4,026,871
Oct 23, 202513.6514.1313.6114.0814.025.86%4,704,390
Oct 22, 202513.2413.5413.1813.3013.241.76%3,429,570
Oct 21, 202512.9613.2212.8513.0713.012.43%3,167,335
Oct 20, 202512.7412.9212.6412.7612.700.79%3,431,206
Oct 17, 202512.6712.7812.5012.6612.60-0.24%2,093,973
Oct 16, 202512.8912.9212.5812.6912.63-0.94%2,619,829
Oct 15, 202512.7212.9112.5812.8112.752.07%2,896,528
Oct 14, 202512.4112.6612.3812.5512.49-1.26%2,556,879