NOV Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.05	19.10	18.90	18.97	18.97	-0.11%	1,936,612
Oct 8, 2026	18.82	19.05	18.65	18.99	18.99	1.99%	3,592,719
Oct 7, 2026	19.00	19.00	18.42	18.62	18.62	-2.00%	4,237,804
Oct 6, 2026	19.60	19.63	19.00	19.00	19.00	-2.61%	2,734,046
Oct 5, 2026	18.83	19.76	18.79	19.51	19.51	3.78%	4,138,900
Oct 2, 2026	18.73	19.17	18.70	18.80	18.80	-0.58%	3,128,639
Oct 1, 2026	18.58	18.97	18.46	18.91	18.91	0.96%	3,686,336
Sep 30, 2026	18.90	18.90	18.52	18.73	18.73	-1.32%	3,636,305
Sep 29, 2026	19.20	19.22	18.88	18.98	18.98	-2.67%	3,777,725
Sep 28, 2026	19.97	19.97	19.43	19.50	19.50	-1.81%	4,048,784
Sep 25, 2026	19.80	20.13	19.62	19.86	19.86	-0.20%	2,810,091
Sep 24, 2026	20.48	20.54	19.86	19.90	19.90	-1.87%	3,274,989
Sep 23, 2026	20.28	20.62	20.06	20.28	20.28	0.50%	1,877,317
Sep 22, 2026	19.92	20.61	19.81	20.18	20.18	0.15%	2,791,051
Sep 21, 2026	20.05	20.34	19.73	20.15	20.15	0.40%	2,493,410
Sep 18, 2026	20.32	20.51	19.95	20.07	20.07	-2.24%	8,983,486
Sep 17, 2026	20.60	20.70	20.32	20.53	20.53	-0.10%	2,439,831
Sep 16, 2026	20.90	21.01	20.32	20.55	20.55	-2.00%	2,370,228
Sep 15, 2026	20.73	21.08	20.65	20.97	20.97	2.09%	2,999,951
Sep 14, 2026	21.05	21.07	20.23	20.54	20.54	-2.65%	3,375,529
Sep 11, 2026	21.39	21.55	20.78	21.10	21.10	-0.61%	3,108,518
Sep 10, 2026	21.67	21.67	20.88	21.32	21.23	-0.93%	2,915,991
Sep 9, 2026	21.55	21.93	21.28	21.52	21.43	0.61%	2,441,656
Sep 8, 2026	21.69	21.85	21.34	21.39	21.30	-	2,630,529
Sep 4, 2026	21.37	21.41	21.10	21.39	21.30	-0.47%	1,824,522
Sep 3, 2026	21.74	21.86	21.31	21.49	21.40	-1.01%	2,220,385
Sep 2, 2026	21.19	21.83	21.16	21.71	21.62	1.64%	2,308,860
Sep 1, 2026	21.58	21.74	21.21	21.36	21.27	0.33%	2,505,127
Aug 31, 2026	21.29	21.68	20.99	21.29	21.20	1.43%	2,801,842
Aug 28, 2026	20.85	21.05	20.48	20.99	20.90	1.11%	2,920,315
Aug 27, 2026	20.08	21.27	19.98	20.76	20.67	2.62%	3,789,552
Aug 26, 2026	19.82	20.27	19.58	20.23	20.14	1.45%	5,242,172
Aug 25, 2026	19.70	19.99	19.42	19.94	19.86	0.91%	4,190,490
Aug 24, 2026	20.28	20.48	19.52	19.76	19.68	-3.23%	3,247,196
Aug 21, 2026	20.45	20.63	20.13	20.42	20.33	0.74%	3,844,751
Aug 20, 2026	20.78	20.99	20.19	20.27	20.18	-2.03%	3,358,659
Aug 19, 2026	20.78	21.34	20.57	20.69	20.60	-1.43%	3,033,834
Aug 18, 2026	21.62	21.67	20.98	20.99	20.90	-2.82%	2,616,994
Aug 17, 2026	21.25	21.62	21.21	21.60	21.51	2.18%	2,637,097
Aug 14, 2026	20.79	21.30	20.75	21.14	21.05	2.42%	2,346,110
Aug 13, 2026	20.72	20.91	20.47	20.64	20.55	-1.29%	2,622,719
Aug 12, 2026	20.97	21.03	20.58	20.91	20.82	-0.52%	2,047,461
Aug 11, 2026	20.74	21.03	20.70	21.02	20.93	1.55%	4,735,612
Aug 10, 2026	19.86	20.84	19.80	20.70	20.61	5.34%	3,746,740
Aug 7, 2026	19.78	19.96	19.55	19.65	19.57	-1.26%	2,020,152
Aug 6, 2026	19.82	20.22	19.67	19.90	19.82	2.05%	2,691,429
Aug 5, 2026	19.99	20.05	19.42	19.50	19.42	-2.45%	3,267,105
Aug 4, 2026	19.25	20.06	19.25	19.99	19.91	2.62%	2,829,409
Aug 3, 2026	18.97	19.57	18.94	19.48	19.40	0.26%	3,110,248
Jul 31, 2026	19.21	19.60	18.94	19.43	19.35	0.67%	3,905,837