NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.21	18.67	18.19	18.42	18.42	-2.26%	30,752
Mar 12, 2026	19.12	19.12	18.37	18.85	18.74	-1.55%	4,359
Mar 11, 2026	18.70	19.16	18.66	19.14	19.03	0.28%	659
Mar 10, 2026	18.86	19.43	18.70	19.09	18.98	1.82%	18,268
Mar 9, 2026	18.63	18.75	18.28	18.75	18.64	0.51%	12,444
Mar 6, 2026	18.90	19.04	18.54	18.65	18.55	-2.41%	705
Mar 5, 2026	19.46	19.57	18.93	19.11	19.00	-1.04%	16,649
Mar 4, 2026	19.27	19.62	19.20	19.31	19.20	-1.78%	1,341
Mar 3, 2026	20.20	20.20	19.22	19.66	19.55	-1.45%	6,490
Mar 2, 2026	21.30	21.30	19.89	19.95	19.84	-1.29%	2,525
Feb 27, 2026	20.40	20.45	20.02	20.21	20.10	0.42%	1,421
Feb 26, 2026	20.11	20.19	19.70	20.13	20.01	0.57%	1,458
Feb 25, 2026	20.85	20.85	19.76	20.01	19.90	-2.67%	2,814
Feb 24, 2026	20.56	20.81	20.30	20.56	20.44	2.64%	2,237
Feb 23, 2026	20.09	20.54	19.75	20.03	19.92	-0.89%	2,776
Feb 20, 2026	20.51	20.56	19.91	20.21	20.10	1.04%	1,871
Feb 19, 2026	20.00	20.53	20.00	20.00	19.89	0.21%	11,160
Feb 18, 2026	19.45	19.96	19.15	19.96	19.85	4.94%	1,485
Feb 17, 2026	19.48	19.50	18.80	19.02	18.91	-1.05%	1,076
Feb 13, 2026	19.18	19.22	18.77	19.22	19.11	3.62%	3,851
Feb 12, 2026	19.60	19.64	18.55	18.55	18.45	-3.49%	8,055
Feb 11, 2026	18.92	19.22	18.90	19.22	19.11	3.50%	1,839
Feb 10, 2026	18.90	19.18	18.53	18.57	18.47	-2.05%	1,427
Feb 9, 2026	19.02	19.08	18.50	18.96	18.85	-0.58%	3,987
Feb 6, 2026	18.44	19.07	18.21	19.07	18.96	2.75%	3,426
Feb 5, 2026	18.80	19.25	18.13	18.56	18.46	-2.55%	2,895
Feb 4, 2026	18.86	19.47	18.86	19.05	18.94	3.11%	63,922
Feb 3, 2026	18.64	18.68	18.35	18.47	18.37	-0.10%	3,571
Feb 2, 2026	17.52	18.51	17.52	18.49	18.39	0.98%	2,182
Jan 30, 2026	18.38	18.51	18.07	18.31	18.21	-2.14%	1,470
Jan 29, 2026	18.56	19.09	18.50	18.71	18.60	1.52%	5,922
Jan 28, 2026	18.98	19.15	18.43	18.43	18.33	-2.31%	24,170
Jan 27, 2026	18.75	18.99	18.61	18.87	18.76	1.18%	641
Jan 26, 2026	18.44	18.91	18.20	18.65	18.54	0.46%	2,079
Jan 23, 2026	18.64	19.17	18.52	18.56	18.46	0.30%	1,900
Jan 22, 2026	18.49	18.51	18.33	18.51	18.40	0.79%	666
Jan 21, 2026	17.62	18.36	17.62	18.36	18.26	3.66%	1,369
Jan 20, 2026	17.69	18.10	17.68	17.71	17.61	-1.66%	5,280
Jan 16, 2026	17.99	18.10	17.92	18.01	17.91	0.73%	6,860
Jan 15, 2026	17.86	17.95	17.55	17.88	17.78	-1.38%	1,213
Jan 14, 2026	17.86	18.16	17.79	18.13	18.03	2.98%	5,002
Jan 13, 2026	17.43	17.79	17.41	17.61	17.51	1.56%	1,107
Jan 12, 2026	17.53	17.62	17.32	17.34	17.24	-0.94%	5,359
Jan 9, 2026	17.65	17.88	17.30	17.50	17.40	-1.11%	13,011
Jan 8, 2026	17.02	17.70	16.93	17.70	17.60	5.65%	15,789
Jan 7, 2026	17.11	17.28	16.75	16.75	16.66	-0.93%	1,154
Jan 6, 2026	17.79	17.79	16.88	16.91	16.81	-4.48%	18,366
Jan 5, 2026	17.16	18.00	16.85	17.70	17.60	11.11%	9,030
Jan 2, 2026	15.72	15.93	15.65	15.93	15.84	1.66%	1,159
Dec 31, 2025	16.06	16.06	15.62	15.67	15.58	-0.89%	657