NOV Inc. (NOV)
NYSE: NOV · Real-Time Price · USD
13.37
-1.93 (-12.61%)
At close: Apr 3, 2025, 4:00 PM
12.41
-0.96 (-7.18%)
Pre-market: Apr 4, 2025, 7:33 AM EDT
NOV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 14.37 | 14.46 | 13.35 | 13.37 | 13.37 | -12.61% | 5,855,965 |
| Apr 2, 2025 | 15.14 | 15.34 | 15.09 | 15.30 | 15.30 | -0.71% | 2,331,569 |
| Apr 1, 2025 | 15.14 | 15.48 | 15.03 | 15.41 | 15.41 | 1.25% | 2,834,776 |
| Mar 31, 2025 | 14.81 | 15.33 | 14.79 | 15.22 | 15.22 | 1.53% | 4,006,095 |
| Mar 28, 2025 | 15.20 | 15.32 | 14.82 | 14.99 | 14.99 | -1.90% | 2,375,477 |
| Mar 27, 2025 | 15.41 | 15.46 | 15.16 | 15.28 | 15.28 | -0.97% | 2,530,077 |
| Mar 26, 2025 | 15.54 | 15.72 | 15.40 | 15.43 | 15.43 | -0.19% | 2,978,003 |
| Mar 25, 2025 | 15.19 | 15.51 | 15.14 | 15.46 | 15.46 | 2.25% | 3,495,634 |
| Mar 24, 2025 | 14.96 | 15.25 | 14.89 | 15.12 | 15.12 | 3.28% | 4,836,691 |
| Mar 21, 2025 | 14.96 | 15.16 | 14.57 | 14.64 | 14.64 | -3.05% | 25,543,763 |
| Mar 20, 2025 | 14.89 | 15.21 | 14.82 | 15.10 | 15.10 | 0.53% | 4,717,437 |
| Mar 19, 2025 | 14.71 | 15.16 | 14.69 | 15.02 | 15.02 | 2.32% | 3,873,755 |
| Mar 18, 2025 | 14.69 | 14.72 | 14.49 | 14.68 | 14.68 | 0.55% | 3,657,059 |
| Mar 17, 2025 | 14.42 | 14.79 | 14.39 | 14.60 | 14.60 | 2.10% | 6,968,431 |
| Mar 14, 2025 | 14.10 | 14.36 | 13.97 | 14.30 | 14.30 | 2.22% | 5,073,638 |
| Mar 13, 2025 | 14.12 | 14.38 | 13.93 | 13.99 | 13.92 | -0.78% | 5,001,099 |
| Mar 12, 2025 | 14.29 | 14.33 | 13.96 | 14.10 | 14.03 | -1.05% | 7,899,702 |
| Mar 11, 2025 | 14.87 | 14.90 | 14.20 | 14.25 | 14.18 | -3.65% | 5,937,100 |
| Mar 10, 2025 | 15.00 | 15.41 | 14.77 | 14.79 | 14.71 | -1.14% | 5,886,405 |
| Mar 7, 2025 | 14.45 | 15.04 | 14.41 | 14.96 | 14.88 | 4.25% | 6,367,474 |
| Mar 6, 2025 | 14.19 | 14.50 | 14.07 | 14.35 | 14.28 | 0.63% | 4,398,951 |
| Mar 5, 2025 | 14.03 | 14.33 | 13.92 | 14.26 | 14.19 | 0.71% | 6,125,382 |
| Mar 4, 2025 | 13.94 | 14.35 | 13.78 | 14.16 | 14.09 | -0.35% | 5,214,330 |
| Mar 3, 2025 | 15.06 | 15.11 | 14.08 | 14.21 | 14.14 | -4.76% | 3,798,897 |
| Feb 28, 2025 | 14.90 | 15.07 | 14.71 | 14.92 | 14.84 | -0.47% | 4,725,332 |
| Feb 27, 2025 | 14.99 | 15.30 | 14.96 | 14.99 | 14.91 | 0.33% | 2,848,446 |
| Feb 26, 2025 | 15.00 | 15.11 | 14.81 | 14.94 | 14.86 | -0.20% | 3,298,443 |
| Feb 25, 2025 | 14.99 | 15.24 | 14.75 | 14.97 | 14.89 | -0.13% | 3,997,931 |
| Feb 24, 2025 | 15.24 | 15.25 | 14.98 | 14.99 | 14.91 | -0.79% | 2,817,827 |
| Feb 21, 2025 | 15.44 | 15.53 | 15.08 | 15.11 | 15.03 | -2.14% | 3,142,926 |
| Feb 20, 2025 | 15.32 | 15.56 | 15.29 | 15.44 | 15.36 | 1.05% | 3,141,780 |
| Feb 19, 2025 | 15.59 | 15.68 | 15.23 | 15.28 | 15.20 | -2.18% | 4,444,405 |
| Feb 18, 2025 | 15.66 | 15.80 | 15.48 | 15.62 | 15.54 | 0.51% | 4,661,006 |
| Feb 14, 2025 | 16.04 | 16.30 | 15.48 | 15.54 | 15.46 | -2.45% | 5,138,457 |
| Feb 13, 2025 | 15.96 | 16.07 | 15.88 | 15.93 | 15.85 | -0.38% | 3,519,756 |
| Feb 12, 2025 | 16.20 | 16.34 | 15.94 | 15.99 | 15.91 | -1.90% | 4,179,727 |
| Feb 11, 2025 | 16.01 | 16.39 | 15.97 | 16.30 | 16.22 | 2.32% | 4,283,511 |
| Feb 10, 2025 | 15.77 | 16.06 | 15.61 | 15.93 | 15.85 | 1.98% | 3,892,748 |
| Feb 7, 2025 | 15.62 | 15.94 | 15.55 | 15.62 | 15.54 | 0.90% | 5,312,656 |
| Feb 6, 2025 | 16.49 | 16.54 | 15.31 | 15.48 | 15.40 | -5.78% | 7,773,389 |
| Feb 5, 2025 | 16.18 | 16.66 | 15.22 | 16.43 | 16.34 | 12.69% | 13,471,419 |
| Feb 4, 2025 | 14.05 | 14.62 | 13.96 | 14.58 | 14.50 | 2.03% | 3,961,032 |
| Feb 3, 2025 | 14.23 | 14.56 | 14.00 | 14.29 | 14.22 | -1.11% | 3,783,048 |
| Jan 31, 2025 | 14.53 | 14.61 | 14.19 | 14.45 | 14.38 | -0.14% | 3,981,088 |
| Jan 30, 2025 | 14.54 | 14.68 | 14.33 | 14.47 | 14.40 | 0.49% | 2,805,645 |
| Jan 29, 2025 | 14.33 | 14.60 | 14.22 | 14.40 | 14.33 | - | 3,326,115 |
| Jan 28, 2025 | 14.78 | 14.80 | 14.19 | 14.40 | 14.33 | -2.24% | 3,735,977 |
| Jan 27, 2025 | 14.80 | 15.08 | 14.67 | 14.73 | 14.65 | -0.81% | 2,868,170 |
| Jan 24, 2025 | 14.93 | 15.04 | 14.74 | 14.85 | 14.77 | -0.34% | 2,792,073 |
| Jan 23, 2025 | 15.07 | 15.15 | 14.81 | 14.90 | 14.82 | -0.20% | 3,209,820 |