NBR Motion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18,530.00	19,960.00	16,660.00	16,700.00	16,700.00	-9.04%	1,997,671
Jan 22, 2026	21,800.00	22,350.00	17,920.00	18,360.00	18,360.00	-14.80%	1,912,741
Jan 21, 2026	23,250.00	25,900.00	21,400.00	21,550.00	21,550.00	-10.58%	2,786,999
Jan 20, 2026	24,950.00	25,400.00	21,700.00	24,100.00	24,100.00	-0.62%	3,477,560
Jan 19, 2026	21,400.00	27,200.00	21,250.00	24,250.00	24,250.00	15.75%	8,602,738
Jan 16, 2026	20,250.00	23,850.00	18,870.00	20,950.00	20,950.00	4.85%	9,510,381
Jan 15, 2026	20,100.00	22,500.00	16,540.00	19,980.00	19,980.00	12.82%	18,929,440
Jan 14, 2026	17,660.00	17,710.00	13,400.00	17,710.00	17,710.00	29.96%	11,748,990
Dec 17, 2025	14,329.85	14,627.95	12,988.42	13,627.20	13,627.20	-4.90%	109,846
Dec 16, 2025	15,756.45	15,969.37	14,202.10	14,329.85	14,329.85	-8.93%	109,555
Dec 15, 2025	15,713.86	16,310.05	15,288.01	15,735.16	15,735.16	-	58,374
Dec 12, 2025	15,500.94	16,480.39	15,075.09	15,735.16	15,735.16	0.68%	84,747
Dec 11, 2025	15,586.11	16,182.30	15,351.89	15,628.69	15,628.69	-2.00%	77,736
Dec 10, 2025	15,799.03	16,459.10	15,245.43	15,948.08	15,948.08	-1.19%	120,046
Dec 9, 2025	15,373.18	17,012.71	14,883.46	16,139.71	16,139.71	9.22%	361,611
Dec 8, 2025	13,456.86	15,075.09	12,349.65	14,776.99	14,776.99	12.66%	404,493
Dec 5, 2025	12,562.57	14,926.04	11,732.17	13,116.18	13,116.18	0.33%	1,202,254
Dec 4, 2025	10,220.40	13,073.59	10,220.40	13,073.59	13,073.59	29.81%	441,838
Dec 3, 2025	9,560.33	10,092.64	9,432.58	10,071.35	10,071.35	5.35%	112,681
Dec 2, 2025	9,347.41	9,837.13	9,198.36	9,560.33	9,560.33	2.75%	91,408
Dec 1, 2025	9,326.11	9,432.58	9,155.77	9,304.82	9,304.82	-	31,781
Nov 28, 2025	9,113.19	9,496.45	9,113.19	9,304.82	9,304.82	1.39%	57,309
Nov 27, 2025	9,155.77	9,198.36	9,049.31	9,177.07	9,177.07	0.23%	28,775
Nov 26, 2025	9,155.77	9,198.36	9,091.90	9,155.77	9,155.77	-	20,679
Nov 25, 2025	9,262.24	9,262.24	9,028.02	9,155.77	9,155.77	-0.46%	18,197
Nov 24, 2025	9,219.65	9,368.70	9,028.02	9,198.36	9,198.36	-0.23%	34,911
Nov 21, 2025	8,985.43	9,240.94	8,857.68	9,219.65	9,219.65	0.93%	39,051
Nov 20, 2025	8,729.92	9,304.82	8,623.46	9,134.48	9,134.48	4.89%	113,405
Nov 19, 2025	9,028.02	9,028.02	8,708.63	8,708.63	8,708.63	-1.92%	40,452
Nov 18, 2025	8,942.85	9,283.53	8,793.80	8,878.97	8,878.97	-1.18%	75,972
Nov 17, 2025	9,240.94	9,304.82	8,857.68	8,985.43	8,985.43	-3.87%	139,404
Nov 14, 2025	8,964.14	9,709.38	8,878.97	9,347.41	9,347.41	4.03%	241,330
Nov 13, 2025	8,942.85	9,049.31	8,857.68	8,985.43	8,985.43	-0.24%	25,630
Nov 12, 2025	9,304.82	9,304.82	8,964.14	9,006.73	9,006.73	-3.20%	50,816
Nov 11, 2025	9,411.28	9,411.28	9,091.90	9,304.82	9,304.82	0.23%	18,618
Nov 10, 2025	9,539.04	9,539.04	9,177.07	9,283.53	9,283.53	-0.46%	15,700
Nov 7, 2025	9,411.28	9,517.75	9,070.60	9,326.11	9,326.11	-0.90%	47,702
Nov 6, 2025	9,560.33	9,581.62	9,347.41	9,411.28	9,411.28	-1.56%	23,155
Nov 5, 2025	9,645.50	9,688.09	9,304.82	9,560.33	9,560.33	-0.88%	47,280
Nov 4, 2025	10,050.06	10,050.06	9,475.16	9,645.50	9,645.50	-2.58%	54,031
Nov 3, 2025	10,433.32	10,497.20	9,624.21	9,901.01	9,901.01	-4.32%	62,115
Oct 31, 2025	10,412.03	10,433.32	10,156.52	10,348.15	10,348.15	-0.82%	44,062
Oct 30, 2025	10,177.81	10,497.20	10,177.81	10,433.32	10,433.32	2.94%	56,701
Oct 29, 2025	10,135.23	10,348.15	10,007.47	10,135.23	10,135.23	0.42%	45,322
Oct 28, 2025	9,964.89	10,135.23	9,837.13	10,092.64	10,092.64	1.07%	67,326
Oct 27, 2025	9,730.67	9,986.18	9,049.31	9,986.18	9,986.18	4.22%	100,944
Oct 24, 2025	9,645.50	9,751.96	9,411.28	9,581.62	9,581.62	0.45%	52,819
Oct 23, 2025	9,539.04	9,794.55	9,411.28	9,539.04	9,539.04	-	77,865
Oct 22, 2025	9,177.07	10,092.64	9,091.90	9,539.04	9,539.04	3.94%	210,638
Oct 21, 2025	9,155.77	9,283.53	9,049.31	9,177.07	9,177.07	-0.23%	39,457