NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
14.95
+1.00 (7.17%)
At close: Oct 28, 2025, 4:00 PM EDT
15.00
+0.05 (0.33%)
After-hours: Oct 28, 2025, 7:56 PM EDT
NOV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.65 | 15.10 | 14.44 | 14.95 | 14.95 | 7.17% | 13,059,862 |
| Oct 27, 2025 | 14.05 | 14.17 | 13.85 | 13.95 | 13.95 | 0.79% | 5,077,693 |
| Oct 24, 2025 | 14.08 | 14.21 | 13.84 | 13.84 | 13.84 | -1.70% | 4,026,871 |
| Oct 23, 2025 | 13.65 | 14.13 | 13.61 | 14.08 | 14.08 | 5.86% | 4,704,390 |
| Oct 22, 2025 | 13.24 | 13.54 | 13.18 | 13.30 | 13.30 | 1.76% | 3,429,570 |
| Oct 21, 2025 | 12.96 | 13.22 | 12.85 | 13.07 | 13.07 | 2.43% | 3,167,335 |
| Oct 20, 2025 | 12.74 | 12.92 | 12.64 | 12.76 | 12.76 | 0.79% | 3,431,206 |
| Oct 17, 2025 | 12.67 | 12.78 | 12.50 | 12.66 | 12.66 | -0.24% | 2,093,973 |
| Oct 16, 2025 | 12.89 | 12.92 | 12.58 | 12.69 | 12.69 | -0.94% | 2,619,829 |
| Oct 15, 2025 | 12.72 | 12.91 | 12.58 | 12.81 | 12.81 | 2.07% | 2,896,528 |
| Oct 14, 2025 | 12.41 | 12.66 | 12.38 | 12.55 | 12.55 | -1.26% | 2,556,879 |
| Oct 13, 2025 | 12.56 | 12.77 | 12.38 | 12.71 | 12.71 | 3.25% | 2,196,226 |
| Oct 10, 2025 | 13.03 | 13.12 | 12.29 | 12.31 | 12.31 | -6.39% | 3,521,117 |
| Oct 9, 2025 | 13.70 | 13.85 | 13.08 | 13.15 | 13.15 | -3.73% | 3,566,999 |
| Oct 8, 2025 | 13.72 | 13.77 | 13.53 | 13.66 | 13.66 | -0.22% | 3,871,973 |
| Oct 7, 2025 | 13.64 | 13.90 | 13.55 | 13.69 | 13.69 | 0.74% | 4,400,235 |
| Oct 6, 2025 | 13.90 | 13.91 | 13.56 | 13.59 | 13.59 | -0.80% | 5,657,695 |
| Oct 3, 2025 | 13.42 | 13.72 | 13.35 | 13.70 | 13.70 | 3.55% | 3,904,816 |
| Oct 2, 2025 | 13.48 | 13.58 | 13.17 | 13.23 | 13.23 | -2.29% | 3,174,548 |
| Oct 1, 2025 | 13.18 | 13.61 | 13.18 | 13.54 | 13.54 | 2.19% | 3,506,982 |
| Sep 30, 2025 | 13.10 | 13.29 | 12.85 | 13.25 | 13.25 | - | 4,460,606 |
| Sep 29, 2025 | 13.40 | 13.41 | 13.09 | 13.25 | 13.25 | -1.71% | 3,682,970 |
| Sep 26, 2025 | 13.39 | 13.64 | 13.32 | 13.48 | 13.48 | 0.97% | 4,624,530 |
| Sep 25, 2025 | 13.13 | 13.39 | 13.06 | 13.35 | 13.35 | 1.37% | 2,705,275 |
| Sep 24, 2025 | 13.16 | 13.39 | 13.10 | 13.17 | 13.17 | 0.77% | 2,751,729 |
| Sep 23, 2025 | 12.74 | 13.51 | 12.70 | 13.07 | 13.07 | 3.73% | 4,474,002 |
| Sep 22, 2025 | 12.52 | 12.72 | 12.39 | 12.60 | 12.60 | -0.16% | 3,949,171 |
| Sep 19, 2025 | 12.90 | 12.94 | 12.55 | 12.62 | 12.62 | -2.70% | 7,565,519 |
| Sep 18, 2025 | 13.10 | 13.12 | 12.78 | 12.97 | 12.97 | 0.46% | 3,002,475 |
| Sep 17, 2025 | 13.16 | 13.38 | 12.82 | 12.91 | 12.91 | -2.93% | 4,280,342 |
| Sep 16, 2025 | 12.79 | 13.39 | 12.74 | 13.30 | 13.30 | 4.72% | 4,008,784 |
| Sep 15, 2025 | 13.00 | 13.14 | 12.70 | 12.70 | 12.70 | -1.47% | 2,460,710 |
| Sep 12, 2025 | 13.29 | 13.41 | 12.87 | 12.89 | 12.89 | -3.16% | 2,937,984 |
| Sep 11, 2025 | 12.98 | 13.31 | 12.95 | 13.31 | 13.23 | 1.84% | 2,611,882 |
| Sep 10, 2025 | 13.05 | 13.23 | 12.74 | 13.07 | 12.99 | 0.15% | 5,326,473 |
| Sep 9, 2025 | 13.29 | 13.46 | 13.01 | 13.05 | 12.98 | -1.44% | 2,096,966 |
| Sep 8, 2025 | 13.36 | 13.40 | 12.94 | 13.24 | 13.16 | -0.60% | 2,884,212 |
| Sep 5, 2025 | 13.20 | 13.45 | 13.08 | 13.32 | 13.24 | -0.30% | 3,115,753 |
| Sep 4, 2025 | 13.00 | 13.37 | 12.86 | 13.36 | 13.28 | 2.93% | 3,045,084 |
| Sep 3, 2025 | 12.99 | 13.29 | 12.87 | 12.98 | 12.91 | -0.92% | 5,703,952 |
| Sep 2, 2025 | 13.16 | 13.35 | 12.98 | 13.10 | 13.02 | -1.43% | 3,032,697 |
| Aug 29, 2025 | 13.20 | 13.35 | 13.14 | 13.29 | 13.21 | 0.68% | 2,821,534 |
| Aug 28, 2025 | 13.19 | 13.23 | 12.97 | 13.20 | 13.12 | 0.69% | 2,617,724 |
| Aug 27, 2025 | 12.82 | 13.23 | 12.78 | 13.11 | 13.03 | 1.86% | 2,586,119 |
| Aug 26, 2025 | 13.05 | 13.22 | 12.83 | 12.87 | 12.80 | -2.20% | 3,055,318 |
| Aug 25, 2025 | 13.04 | 13.26 | 13.01 | 13.16 | 13.08 | 0.46% | 2,924,220 |
| Aug 22, 2025 | 12.50 | 13.14 | 12.48 | 13.10 | 13.02 | 5.56% | 4,029,092 |
| Aug 21, 2025 | 12.11 | 12.46 | 12.09 | 12.41 | 12.34 | 1.80% | 3,602,556 |
| Aug 20, 2025 | 12.37 | 12.47 | 12.10 | 12.19 | 12.12 | -1.61% | 2,776,541 |
| Aug 19, 2025 | 12.44 | 12.68 | 12.30 | 12.39 | 12.32 | 0.24% | 3,082,479 |