Skip to main content
NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
18.66
-0.28 (-1.48%)
At close: Jun 26, 2026, 4:00 PM EDT
18.75
+0.09 (0.48%)
After-hours: Jun 26, 2026, 7:56 PM EDT

NOV Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.7418.9018.4318.6618.66-1.48%4,534,095
Jun 25, 202618.3819.0018.2818.9418.943.22%3,792,129
Jun 24, 202618.4918.5317.9918.3518.35-2.13%6,176,200
Jun 23, 202618.5019.2618.4818.7518.750.37%8,811,757
Jun 22, 202619.0119.0118.3018.6818.680.11%8,514,832
Jun 18, 202619.5919.5918.3718.6618.66-3.32%11,261,749
Jun 17, 202619.9920.0819.1819.3019.30-3.31%4,715,631
Jun 16, 202620.2720.5719.9219.9619.96-2.73%4,723,952
Jun 15, 202620.7621.0320.4720.5220.52-2.89%2,918,772
Jun 12, 202620.9821.3720.8521.1321.130.48%2,474,611
Jun 11, 202621.4321.5320.7521.1221.030.19%2,896,934
Jun 10, 202620.8321.4920.7721.0820.991.25%4,169,553
Jun 9, 202621.2121.3720.3820.8220.73-1.42%3,277,034
Jun 8, 202620.3821.2620.3821.1221.034.87%2,742,186
Jun 5, 202621.2321.3520.0720.1420.05-6.11%3,409,509
Jun 4, 202620.9921.5520.6321.4521.363.03%3,963,761
Jun 3, 202620.6121.1320.5520.8220.731.81%3,424,548
Jun 2, 202620.1020.7920.0520.4520.362.25%3,094,842
Jun 1, 202619.9520.2419.7720.0019.910.65%4,187,101
May 29, 202620.1520.3019.8419.9619.79-1.48%4,138,445
May 28, 202620.3920.4219.9720.2620.080.15%2,522,866
May 27, 202620.7020.7019.8920.2320.05-4.21%3,948,773
May 26, 202620.7421.3120.7221.1220.941.49%2,077,498
May 22, 202620.7320.8920.5020.8120.63-0.24%2,091,238
May 21, 202621.3021.3820.7020.8620.68-1.37%2,700,140
May 20, 202621.1021.3720.9221.1520.960.91%3,208,604
May 19, 202621.2321.3320.7820.9620.78-0.99%3,399,076
May 18, 202620.3221.2420.2921.1720.983.93%4,483,961
May 15, 202620.5720.6320.3020.3720.19-1.16%4,107,342
May 14, 202620.4920.7320.4220.6120.430.59%3,425,111
May 13, 202620.6020.7320.0520.4920.31-0.24%5,810,351
May 12, 202619.8520.7119.7720.5420.363.89%7,476,888
May 11, 202619.4119.8619.4019.7719.602.70%3,178,844
May 8, 202619.4819.6119.1419.2519.08-0.26%3,093,579
May 7, 202619.8019.8719.2119.3019.13-4.36%8,825,282
May 6, 202619.7520.3319.7420.1820.000.30%5,752,566
May 5, 202620.1520.2819.8420.1219.940.85%4,329,310
May 4, 202619.7919.9619.6419.9519.780.45%3,834,681
May 1, 202620.2520.2919.5819.8619.69-2.93%4,666,172
Apr 30, 202620.6220.7920.4220.4620.28-1.45%4,491,345
Apr 29, 202620.3220.7820.2520.7620.582.32%5,369,968
Apr 28, 202620.0220.5519.8120.2920.11-2.55%10,221,835
Apr 27, 202620.6520.9320.4320.8220.641.56%6,171,276
Apr 24, 202620.3720.6620.1820.5020.321.38%6,670,440
Apr 23, 202619.8820.5219.8820.2220.042.28%3,620,922
Apr 22, 202619.8520.0619.6819.7719.600.92%2,919,910
Apr 21, 202619.4019.7919.4019.5919.422.35%2,899,252
Apr 20, 202618.9619.3618.6919.1418.970.21%5,172,527
Apr 17, 202618.6819.2918.6219.1018.93-0.42%5,157,565
Apr 16, 202618.9919.6018.9719.1819.010.84%5,526,007
Apr 15, 202618.7019.1018.6819.0218.85-0.42%6,572,833
Apr 14, 202619.2919.4219.0619.1018.93-2.70%6,700,028
Apr 13, 202619.5919.7019.3919.6319.460.72%3,282,123
Apr 10, 202619.5019.8419.4319.4919.32-0.51%2,712,110
Apr 9, 202619.1819.7419.1819.5919.422.35%3,728,533
Apr 8, 202619.0819.3218.8719.1418.97-2.15%7,536,345
Apr 7, 202618.9519.6018.9319.5619.393.88%4,562,504
Apr 6, 202618.7518.9818.6618.8318.670.27%3,148,354
Apr 2, 202618.8019.0018.3518.7818.620.59%4,033,332
Apr 1, 202618.6718.9618.4818.6718.51-0.74%4,513,285
Mar 31, 202618.7019.1718.5718.8118.651.35%5,370,288
Mar 30, 202620.0120.1818.4918.5618.40-6.64%6,306,250
Mar 27, 202619.8820.1819.8119.8819.71-0.20%4,487,307
Mar 26, 202619.5419.9519.5419.9219.751.53%3,415,492
Mar 25, 202619.4619.7619.4619.6219.450.56%3,505,115
Mar 24, 202619.2219.6619.1719.5119.341.19%4,758,299
Mar 23, 202618.8019.5718.7319.2819.113.21%6,232,264
Mar 20, 202618.6618.9518.4518.6818.520.48%8,141,638
Mar 19, 202618.0718.7917.8218.5918.431.86%10,008,315
Mar 18, 202618.6718.7418.1818.2518.09-2.20%5,330,790
Mar 17, 202618.4618.8618.3618.6618.502.58%4,973,103
Mar 16, 202618.3618.5518.1118.1918.03-1.30%3,435,634
Mar 13, 202618.5318.6018.1818.4318.27-1.07%4,469,234
Mar 12, 202618.9519.1118.3718.7218.47-2.09%4,778,641
Mar 11, 202618.7619.3418.6119.1218.861.49%3,188,038
Mar 10, 202618.7819.4618.7418.8418.59-0.63%4,096,636
Mar 9, 202618.6519.0618.2218.9618.702.10%4,497,154
Mar 6, 202618.9019.0018.4518.5718.32-2.01%4,023,832
Mar 5, 202619.5119.6718.8418.9518.69-2.87%5,985,735
Mar 4, 202619.4019.7219.2719.5119.250.36%6,583,401
Mar 3, 202619.7419.8919.2119.4419.18-2.95%5,175,875
Mar 2, 202620.6620.6919.8920.0319.76-1.14%4,370,270
Feb 27, 202620.2920.4520.0120.2619.990.35%2,993,429
Feb 26, 202619.9920.2819.6920.1919.920.15%3,335,277
Feb 25, 202620.7520.7719.7520.1619.89-2.28%4,510,613
Feb 24, 202620.4820.8620.2220.6320.351.73%4,428,490
Feb 23, 202620.1220.6019.7320.2820.01-0.54%4,516,084
Feb 20, 202620.1320.4719.8720.3920.110.74%5,051,644
Feb 19, 202620.1120.3519.9320.2419.971.25%5,150,105
Feb 18, 202619.4120.1119.3119.9919.724.82%4,724,687
Feb 17, 202619.2719.4918.7319.0718.81-0.68%4,401,874
Feb 13, 202618.9219.2718.8619.2018.941.05%5,185,606
Feb 12, 202619.5519.6018.5519.0018.74-2.41%4,570,151
Feb 11, 202618.9619.5118.8219.4719.214.85%5,369,631
Feb 10, 202619.0319.0418.4818.5718.32-2.06%3,475,726
Feb 9, 202618.9119.1218.7518.9618.700.26%5,515,668
Feb 6, 202618.3919.0918.2418.9118.653.67%7,475,725
Feb 5, 202618.8519.2518.0618.2417.99-5.88%11,337,368
Feb 4, 202619.0319.5118.9519.3819.123.25%8,779,715
Feb 3, 202618.5518.8718.2518.7718.522.12%4,008,890