5 DAY PERFORMANCE
-10.57%
1 MONTH PERFORMANCE
-10.97%
3 MONTH PERFORMANCE
+2.93%
6 MONTH PERFORMANCE
+8.64%
YEAR-TO-DATE PERFORMANCE
-6.10%
1 YEAR PERFORMANCE
-8.36%
NOV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.22 | $16.17 (-0.31%) | $16.43 | $16.14 | 2.36 M | $5.98 B |
| 12/04/2025 | $16.20 | $16.30 (0.62%) | $16.48 | $16.08 | 3.52 M | $6.03 B |
| 12/03/2025 | $15.45 | $16.32 (5.63%) | $16.40 | $15.45 | 5.73 M | $6.04 B |
| 12/02/2025 | $15.39 | $15.33 (-0.39%) | $15.46 | $15.03 | 2.67 M | $5.67 B |
| 12/01/2025 | $15.34 | $15.43 (0.59%) | $15.70 | $15.34 | 3.88 M | $5.71 B |
| 11/28/2025 | $15.07 | $15.36 (1.92%) | $15.43 | $15.06 | 1.09 M | $5.68 B |
| 11/26/2025 | $15.01 | $15.09 (0.53%) | $15.25 | $15.01 | 2.58 M | $5.58 B |
| 11/25/2025 | $15.03 | $15.03 (0%) | $15.12 | $14.82 | 3.20 M | $5.56 B |
| 11/24/2025 | $14.90 | $15.03 (0.87%) | $15.13 | $14.70 | 3.46 M | $5.56 B |
| 11/21/2025 | $14.36 | $14.95 (4.11%) | $15.00 | $14.30 | 2.65 M | $5.53 B |
| 11/20/2025 | $15.46 | $14.38 (-6.99%) | $15.46 | $14.33 | 6.02 M | $5.32 B |
| 11/19/2025 | $14.95 | $15.22 (1.81%) | $15.29 | $14.91 | 3.41 M | $5.63 B |
| 11/18/2025 | $14.88 | $15.31 (2.89%) | $15.42 | $14.80 | 4.24 M | $5.66 B |
| 11/17/2025 | $15.66 | $15.02 (-4.09%) | $15.79 | $15.01 | 3.48 M | $5.56 B |
| 11/14/2025 | $15.19 | $15.72 (3.49%) | $15.78 | $15.10 | 6.21 M | $5.82 B |
| 11/13/2025 | $15.45 | $15.27 (-1.17%) | $15.54 | $15.19 | 6.95 M | $5.65 B |
| 11/12/2025 | $15.61 | $15.40 (-1.35%) | $15.74 | $15.39 | 5.03 M | $5.70 B |
| 11/11/2025 | $15.62 | $15.69 (0.45%) | $16.00 | $15.50 | 7.42 M | $5.81 B |
| 11/10/2025 | $15.54 | $15.64 (0.64%) | $15.74 | $15.46 | 4.77 M | $5.79 B |
| 11/07/2025 | $15.33 | $15.40 (0.46%) | $15.47 | $15.13 | 3.20 M | $5.70 B |
| 11/06/2025 | $15.16 | $15.37 (1.39%) | $15.51 | $15.10 | 5.78 M | $5.69 B |
| 11/05/2025 | $14.76 | $15.01 (1.69%) | $15.14 | $14.76 | 4.71 M | $5.55 B |
| 11/04/2025 | $14.70 | $14.75 (0.34%) | $14.90 | $14.62 | 5.43 M | $5.46 B |
| 11/03/2025 | $14.57 | $15.05 (3.29%) | $15.05 | $14.39 | 4.37 M | $5.57 B |
| 10/31/2025 | $15.15 | $14.60 (-3.63%) | $15.16 | $14.47 | 4.73 M | $5.40 B |
| 10/30/2025 | $15.16 | $15.12 (-0.26%) | $15.63 | $15.00 | 5.69 M | $5.59 B |
| 10/29/2025 | $15.14 | $15.31 (1.12%) | $15.47 | $14.94 | 7.55 M | $5.66 B |
| 10/28/2025 | $14.65 | $14.95 (2.05%) | $15.10 | $14.44 | 13.06 M | $5.53 B |
| 10/27/2025 | $14.05 | $13.95 (-0.71%) | $14.17 | $13.85 | 5.08 M | $5.16 B |
| 10/24/2025 | $14.08 | $13.84 (-1.7%) | $14.21 | $13.84 | 4.03 M | $5.12 B |
| 10/23/2025 | $13.65 | $14.08 (3.15%) | $14.13 | $13.61 | 4.70 M | $5.28 B |
| 10/22/2025 | $13.24 | $13.30 (0.45%) | $13.54 | $13.18 | 3.43 M | $4.99 B |
| 10/21/2025 | $12.96 | $13.07 (0.85%) | $13.22 | $12.85 | 3.17 M | $4.90 B |
| 10/20/2025 | $12.74 | $12.76 (0.16%) | $12.92 | $12.64 | 3.43 M | $4.79 B |
| 10/17/2025 | $12.67 | $12.66 (-0.08%) | $12.78 | $12.50 | 2.09 M | $4.75 B |
| 10/16/2025 | $12.89 | $12.69 (-1.55%) | $12.92 | $12.58 | 2.62 M | $4.76 B |
| 10/15/2025 | $12.72 | $12.81 (0.71%) | $12.91 | $12.58 | 2.90 M | $4.80 B |
| 10/14/2025 | $12.41 | $12.55 (1.13%) | $12.66 | $12.38 | 2.56 M | $4.71 B |
| 10/13/2025 | $12.56 | $12.71 (1.19%) | $12.77 | $12.38 | 2.20 M | $4.77 B |
| 10/10/2025 | $13.03 | $12.31 (-5.53%) | $13.12 | $12.29 | 3.52 M | $4.62 B |
| 10/09/2025 | $13.70 | $13.15 (-4.01%) | $13.85 | $13.08 | 3.57 M | $4.93 B |
| 10/08/2025 | $13.72 | $13.66 (-0.44%) | $13.77 | $13.53 | 3.87 M | $5.12 B |
| 10/07/2025 | $13.64 | $13.69 (0.37%) | $13.90 | $13.55 | 4.40 M | $5.13 B |
| 10/06/2025 | $13.90 | $13.59 (-2.23%) | $13.91 | $13.56 | 5.66 M | $5.10 B |
| 10/03/2025 | $13.42 | $13.70 (2.09%) | $13.72 | $13.35 | 3.90 M | $5.14 B |
| 10/02/2025 | $13.48 | $13.23 (-1.85%) | $13.58 | $13.17 | 3.17 M | $4.96 B |
| 10/01/2025 | $13.18 | $13.54 (2.73%) | $13.61 | $13.18 | 3.51 M | $5.08 B |
| 09/30/2025 | $13.10 | $13.25 (1.15%) | $13.29 | $12.85 | 4.46 M | $4.97 B |
| 09/29/2025 | $13.40 | $13.25 (-1.12%) | $13.41 | $13.09 | 3.68 M | $4.97 B |
| 09/26/2025 | $13.39 | $13.48 (0.67%) | $13.64 | $13.32 | 4.62 M | $5.06 B |
| 09/25/2025 | $13.13 | $13.35 (1.68%) | $13.39 | $13.06 | 2.71 M | $5.01 B |
| 09/24/2025 | $13.16 | $13.17 (0.08%) | $13.39 | $13.10 | 2.75 M | $4.94 B |
| 09/23/2025 | $12.74 | $13.07 (2.59%) | $13.51 | $12.70 | 4.47 M | $4.90 B |
| 09/22/2025 | $12.52 | $12.60 (0.64%) | $12.72 | $12.39 | 3.95 M | $4.73 B |
| 09/19/2025 | $12.90 | $12.62 (-2.17%) | $12.94 | $12.55 | 7.57 M | $4.73 B |
| 09/18/2025 | $13.10 | $12.97 (-0.99%) | $13.12 | $12.78 | 3.00 M | $4.86 B |
| 09/17/2025 | $13.16 | $12.91 (-1.9%) | $13.38 | $12.82 | 4.28 M | $4.84 B |
| 09/16/2025 | $12.79 | $13.30 (3.99%) | $13.39 | $12.74 | 4.01 M | $4.99 B |
| 09/15/2025 | $13.00 | $12.70 (-2.31%) | $13.14 | $12.70 | 2.46 M | $4.76 B |
| 09/12/2025 | $13.29 | $12.89 (-3.01%) | $13.41 | $12.87 | 2.94 M | $4.83 B |
| 09/11/2025 | $12.98 | $13.31 (2.54%) | $13.31 | $12.95 | 2.61 M | $4.99 B |
| 09/10/2025 | $13.05 | $13.07 (0.15%) | $13.23 | $12.74 | 5.33 M | $4.90 B |
| 09/09/2025 | $13.29 | $13.05 (-1.81%) | $13.46 | $13.01 | 2.10 M | $4.89 B |
| 09/08/2025 | $13.36 | $13.24 (-0.9%) | $13.40 | $12.94 | 2.88 M | $4.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
