Dark

NOV
NOV Inc.
stock NYSE

At Close

May 23, 2025 3:59:56 PM EDT

12.13USD-0.329%(-0.04)2,462,493

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:17:30 AM EDT

11.85USD-2.629%(-0.32)250

After-hours

May 23, 2025 4:00:30 PM EDT

12.14USD+0.082%(+0.01)11,880

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	11.87	12.1600	11.8600	12.14	-0.247%	2,462,493	0.000%
2025-05-22	12.12	12.2400	11.8600	12.17	-0.164%	4,058,300	-0.247%
2025-05-21	12.43	12.5100	12.1750	12.19	-2.791%	2,658,068	-0.410%
2025-05-20	12.58	12.6600	12.4600	12.54	-0.239%	2,530,390	-3.190%
2025-05-19	12.67	12.8100	12.4850	12.57	-2.103%	2,586,969	-3.421%
2025-05-16	12.87	12.9600	12.6650	12.84	-0.542%	4,884,292	-5.452%
2025-05-15	12.81	12.9200	12.6150	12.91	-1.526%	2,522,080	-5.964%
2025-05-14	12.98	13.2150	12.9500	13.11	+0.306%	4,284,177	-7.399%
2025-05-13	12.97	13.1800	12.9100	13.07	+1.005%	3,685,189	-7.116%
2025-05-12	13.25	13.4450	12.8400	12.94	+3.603%	2,732,215	-6.182%
2025-05-09	12.65	12.6900	12.4250	12.49	+0.564%	3,959,770	-2.802%
2025-05-08	12.04	12.4500	12.0150	12.42	+4.987%	4,369,340	-2.254%
2025-05-07	11.96	11.9700	11.6750	11.83	-0.505%	3,216,337	+2.620%
2025-05-06	11.98	12.0800	11.8400	11.89	0.000%	3,620,389	+2.103%
2025-05-05	12.00	12.2100	11.8750	11.89	-3.018%	3,321,652	+2.103%
2025-05-02	12.09	12.2900	11.8650	12.26	+3.199%	3,657,932	-0.979%
2025-05-01	11.57	12.0050	11.5482	11.88	+2.326%	4,009,873	+2.189%
2025-04-30	11.67	11.7900	11.4400	11.61	-3.250%	8,173,095	+4.565%
2025-04-29	12.88	12.8800	11.6900	12.00	-1.961%	8,034,408	+1.167%
2025-04-28	12.31	12.4350	12.1500	12.24	-0.730%	5,015,447	-0.817%
2025-04-25	12.08	12.4150	12.0750	12.33	-0.081%	2,853,918	-1.541%
2025-04-24	12.24	12.3700	12.0101	12.34	+2.748%	3,161,624	-1.621%
2025-04-23	12.38	12.5800	11.8550	12.01	-1.234%	4,345,601	+1.082%
2025-04-22	12.33	12.3350	11.9450	12.16	-0.977%	3,258,732	-0.164%
2025-04-21	12.30	12.4100	12.1300	12.28	-1.995%	3,588,639	-1.140%
2025-04-17	12.25	12.6750	12.1750	12.53	+3.983%	3,187,839	-3.113%
2025-04-16	12.10	12.3900	11.9550	12.05	+0.333%	3,717,833	+0.747%
2025-04-15	11.94	12.2400	11.9400	12.01	-0.166%	3,142,059	+1.082%
2025-04-14	12.16	12.1700	11.8700	12.03	+1.605%	3,747,842	+0.914%
2025-04-11	11.60	11.9800	11.2649	11.84	+2.689%	4,526,514	+2.534%
2025-04-10	12.20	12.2450	11.3350	11.53	-9.710%	4,736,990	+5.291%
2025-04-09	10.88	12.9200	10.8400	12.77	+14.941%	8,997,094	-4.933%
2025-04-08	12.38	12.4000	10.8400	11.11	-6.951%	7,436,389	+9.271%
2025-04-07	11.51	12.6300	11.2400	11.94	-0.251%	7,146,249	+1.675%
2025-04-04	12.63	12.7750	11.6550	11.97	-10.471%	7,554,541	+1.420%
2025-04-03	14.37	14.4600	13.3500	13.37	-12.614%	5,855,965	-9.200%
2025-04-02	15.14	15.3400	15.0850	15.30	-0.714%	2,331,569	-20.654%
2025-04-01	15.14	15.4800	15.0300	15.41	+1.248%	2,834,776	-21.220%
2025-03-31	14.81	15.3300	14.7906	15.22	+1.534%	4,006,095	-20.237%
2025-03-28	15.20	15.3200	14.8150	14.99	-1.898%	2,375,477	-19.013%
2025-03-27	15.41	15.4600	15.1600	15.28	-0.972%	2,530,077	-20.550%
2025-03-26	15.54	15.7150	15.4000	15.43	-0.194%	2,921,685	-21.322%
2025-03-25	15.19	15.5100	15.1400	15.46	+2.249%	3,394,989	-21.475%
2025-03-24	14.96	15.2450	14.8900	15.12	+3.279%	4,773,407	-19.709%
2025-03-21	14.96	15.1600	14.5700	14.64	-3.046%	21,728,239	-17.077%
2025-03-20	14.89	15.2100	14.8200	15.10	+0.533%	4,513,691	-19.603%
2025-03-19	14.71	15.1550	14.6900	15.02	+2.316%	3,755,940	-19.174%
2025-03-18	14.69	14.7200	14.4850	14.68	+0.548%	3,579,022	-17.302%
2025-03-17	14.42	14.7900	14.3900	14.60	+2.098%	6,905,485	-16.849%
2025-03-14	14.10	14.3600	13.9700	14.30	+2.216%	5,020,010	-15.105%
2025-03-13	14.12	14.3800	13.9300	13.99	-0.780%	4,969,072	-13.224%
2025-03-12	14.29	14.3250	13.9600	14.10	-1.053%	7,810,037	-13.901%
2025-03-11	14.87	14.9025	14.2000	14.25	-3.651%	5,874,743	-14.807%
2025-03-10	15.00	15.4100	14.7650	14.79	-1.136%	5,834,994	-17.918%
2025-03-07	14.45	15.0400	14.4100	14.96	+4.251%	6,200,824	-18.850%
2025-03-06	14.19	14.5000	14.0700	14.35	+0.631%	4,302,373	-15.401%
2025-03-05	14.03	14.3250	13.9200	14.26	+0.706%	5,301,326	-14.867%
2025-03-04	13.94	14.3500	13.7750	14.16	-0.352%	5,122,293	-14.266%
2025-03-03	15.06	15.1100	14.0750	14.21	-4.759%	3,739,960	-14.567%
2025-02-28	14.90	15.0700	14.7100	14.92	-0.467%	4,053,410	-18.633%
2025-02-27	14.99	15.2950	14.9640	14.99	+0.335%	2,823,604	-19.013%
2025-02-26	15.00	15.1100	14.8100	14.94	-0.200%	3,261,660	-18.742%
2025-02-25	14.99	15.2400	14.7500	14.97	-0.133%	3,957,547	-18.904%
2025-02-24	15.24	15.2450	14.9800	14.99	-0.794%	2,677,968	-19.013%
2025-02-21	15.44	15.5300	15.0800	15.11	-2.137%	2,983,061	-19.656%
2025-02-20	15.32	15.5600	15.2900	15.44	+1.047%	3,095,811	-21.373%
2025-02-19	15.59	15.6750	15.2250	15.28	-2.177%	4,270,879	-20.550%
2025-02-18	15.66	15.7950	15.4800	15.62	+0.515%	4,616,912	-22.279%
2025-02-14	16.04	16.2950	15.4800	15.54	-2.448%	5,030,141	-21.879%
2025-02-13	15.96	16.0650	15.8800	15.93	-0.375%	3,422,013	-23.792%
2025-02-12	16.20	16.3400	15.9400	15.99	-1.902%	4,113,964	-24.078%
2025-02-11	16.01	16.3900	15.9650	16.30	+2.323%	4,154,241	-25.521%
2025-02-10	15.77	16.0600	15.6100	15.93	+1.985%	3,574,568	-23.792%
2025-02-07	15.62	15.9400	15.5500	15.62	+0.904%	5,066,344	-22.279%
2025-02-06	16.49	16.5400	15.3100	15.48	-5.782%	7,441,456	-21.576%
2025-02-05	16.18	16.6550	15.2200	16.43	+12.689%	13,439,040	-26.111%
2025-02-04	14.05	14.6200	13.9600	14.58	+2.029%	3,927,177	-16.735%
2025-02-03	14.23	14.5600	14.0000	14.29	-1.107%	3,752,128	-15.045%
2025-01-31	14.53	14.6050	14.1850	14.45	-0.138%	3,757,977	-15.986%
2025-01-30	14.54	14.6750	14.3300	14.47	+0.486%	2,784,399	-16.102%
2025-01-29	14.33	14.5950	14.2210	14.40	0.000%	3,243,658	-15.694%
2025-01-28	14.78	14.8000	14.1900	14.40	-2.240%	3,585,176	-15.694%
2025-01-27	14.80	15.0750	14.6700	14.73	-0.808%	2,669,305	-17.583%
2025-01-24	14.93	15.0400	14.7400	14.85	-0.336%	2,591,476	-18.249%
2025-01-23	15.07	15.1500	14.8050	14.90	-0.201%	3,104,330	-18.523%
2025-01-22	15.38	15.4450	14.9200	14.93	-3.802%	3,537,228	-18.687%
2025-01-21	15.75	15.8400	15.3100	15.52	-0.640%	4,019,743	-21.778%
2025-01-17	15.17	15.6450	15.1400	15.62	+3.307%	5,254,872	-22.279%
2025-01-16	15.08	15.2200	14.9300	15.12	-0.330%	2,284,572	-19.709%
2025-01-15	14.99	15.3200	14.8950	15.17	+1.949%	2,498,330	-19.974%
2025-01-14	14.75	14.9600	14.6050	14.88	+0.270%	2,964,162	-18.414%
2025-01-13	14.56	14.9400	14.4500	14.84	+2.345%	3,455,868	-18.194%
2025-01-10	14.95	14.9900	14.3950	14.50	-0.821%	3,165,995	-16.276%
2025-01-08	14.73	14.7650	14.5400	14.62	-1.813%	2,119,075	-16.963%
2025-01-07	14.91	15.0400	14.6000	14.89	+0.812%	2,339,559	-18.469%
2025-01-06	14.85	15.1000	14.7100	14.77	-0.068%	2,923,940	-17.806%
2025-01-03	14.80	14.8500	14.5200	14.78	+0.544%	2,133,864	-17.862%
2025-01-02	14.75	14.9900	14.6350	14.70	+0.685%	2,907,737	-17.415%
2024-12-31	14.52	14.7200	14.5000	14.60	+0.620%	3,057,131	-16.849%
2024-12-30	14.45	14.6700	14.3650	14.51	+0.276%	3,506,668	-16.334%
2024-12-27	14.43	14.7000	14.3700	14.47	+0.277%	2,925,106	-16.102%
2024-12-26	14.40	14.5700	14.3100	14.43	-0.483%	3,376,026	-15.870%
2024-12-24	14.32	14.5500	14.1600	14.50	+1.257%	1,691,947	-16.276%
2024-12-23	13.95	14.3500	13.9450	14.32	+1.777%	5,067,350	-15.223%
2024-12-20	14.05	14.3700	13.9700	14.07	+0.071%	21,616,239	-13.717%
2024-12-19	14.39	14.6300	14.0225	14.06	-0.916%	4,577,496	-13.656%
2024-12-18	14.56	14.8900	14.0900	14.19	-2.541%	6,605,923	-14.447%
2024-12-17	14.63	14.7750	14.4750	14.56	-1.754%	4,944,692	-16.621%
2024-12-16	14.84	15.2150	14.7700	14.82	-1.002%	5,574,474	-18.084%
2024-12-13	15.06	15.1100	14.8300	14.97	-0.795%	4,597,983	-18.904%
2024-12-12	15.30	15.3700	15.0350	15.09	-1.886%	3,144,406	-19.549%
2024-12-11	15.31	15.4750	15.1200	15.38	+1.854%	5,189,296	-21.066%
2024-12-10	15.15	15.3450	14.9400	15.10	-0.330%	3,008,638	-19.603%
2024-12-09	15.14	15.5300	15.1000	15.15	+1.270%	3,388,251	-19.868%
2024-12-06	15.48	15.5100	14.9400	14.96	-4.348%	4,777,062	-18.850%
2024-12-05	15.90	16.0400	15.6200	15.64	-1.263%	2,360,737	-22.379%
2024-12-04	16.22	16.2500	15.6100	15.84	-2.101%	2,910,132	-23.359%
2024-12-03	16.47	16.5880	15.9200	16.18	-0.492%	5,415,927	-24.969%
2024-12-02	16.02	16.3200	15.8800	16.26	+1.498%	4,278,078	-25.338%
2024-11-29	16.06	16.1350	15.9900	16.02	+0.188%	1,312,690	-24.220%
2024-11-27	15.99	16.3300	15.9700	15.99	-0.062%	1,893,800	-24.078%
2024-11-26	16.28	16.3200	15.9200	16.00	-1.538%	2,214,417	-24.125%
2024-11-25	16.75	16.8400	16.2000	16.25	-2.167%	3,652,667	-25.292%
2024-11-22	16.42	16.7500	16.3900	16.61	+1.280%	4,007,526	-26.911%
2024-11-21	16.38	16.6100	16.2600	16.40	+0.861%	3,455,676	-25.976%
2024-11-20	16.00	16.2600	15.9800	16.26	+1.689%	3,016,979	-25.338%
2024-11-19	15.71	16.2050	15.6700	15.99	-0.062%	4,302,935	-24.078%
2024-11-18	16.13	16.2700	15.9800	16.00	+0.188%	3,096,208	-24.125%
2024-11-15	16.26	16.4650	15.8650	15.97	-1.481%	2,675,313	-23.982%
2024-11-14	16.31	16.3900	16.0550	16.21	-0.185%	2,508,124	-25.108%
2024-11-13	16.61	16.6300	16.1401	16.24	-1.814%	3,006,917	-25.246%
2024-11-12	16.46	16.6500	16.3800	16.54	+0.060%	3,631,425	-26.602%
2024-11-11	16.08	16.5500	16.0800	16.53	+1.536%	3,288,910	-26.558%
2024-11-08	16.25	16.4000	16.1800	16.28	-1.512%	2,581,343	-25.430%
2024-11-07	16.71	16.7400	16.3000	16.53	-1.549%	3,565,515	-26.558%
2024-11-06	16.15	16.8600	15.9000	16.79	+9.097%	5,857,740	-27.695%
2024-11-05	15.30	15.4800	15.1900	15.39	0.000%	2,487,861	-21.118%
2024-11-04	15.29	15.6050	15.2600	15.39	+1.450%	2,997,980	-21.118%
2024-11-01	15.61	15.7000	15.1300	15.17	-2.192%	3,310,615	-19.974%
2024-10-31	15.57	15.6700	15.4200	15.51	0.000%	2,973,570	-21.728%
2024-10-30	15.44	15.7550	15.3350	15.51	+1.042%	3,686,150	-21.728%
2024-10-29	15.41	15.5350	15.2350	15.35	-0.260%	4,111,763	-20.912%
2024-10-28	15.25	15.7900	15.1800	15.39	-2.099%	5,782,046	-21.118%
2024-10-25	15.95	16.1800	15.3300	15.72	+3.014%	8,215,982	-22.774%
2024-10-24	15.35	15.4000	14.9850	15.26	-0.131%	4,146,701	-20.446%
2024-10-23	15.28	15.4500	15.1600	15.28	-0.844%	3,319,078	-20.550%
2024-10-22	15.51	15.5400	15.2800	15.41	-0.452%	3,217,162	-21.220%
2024-10-21	15.64	15.6600	15.3450	15.48	+0.194%	3,544,874	-21.576%
2024-10-18	15.40	15.5500	15.2700	15.45	-1.088%	3,486,090	-21.424%
2024-10-17	15.60	15.6200	15.3800	15.62	-0.510%	3,183,032	-22.279%
2024-10-16	15.79	15.8050	15.6450	15.70	+0.128%	2,602,309	-22.675%
2024-10-15	15.70	15.8750	15.5450	15.68	-3.090%	3,801,020	-22.577%
2024-10-14	16.14	16.2600	16.0700	16.18	-1.281%	2,761,948	-24.969%
2024-10-11	16.13	16.4450	16.0700	16.39	+1.298%	3,049,292	-25.930%
2024-10-10	16.00	16.3300	15.8900	16.18	+1.569%	4,564,627	-24.969%
2024-10-09	15.87	16.1700	15.8100	15.93	-0.871%	3,501,667	-23.792%
2024-10-08	16.30	16.3600	15.9300	16.07	-2.724%	2,465,194	-24.456%
2024-10-07	16.59	16.6900	16.4500	16.52	-0.422%	1,825,990	-26.513%
2024-10-04	16.60	16.6650	16.3350	16.59	+1.097%	2,000,991	-26.823%
2024-10-03	16.07	16.4700	15.9050	16.41	+1.799%	2,566,144	-26.021%
2024-10-02	16.41	16.5100	16.0550	16.12	-0.494%	2,112,417	-24.690%
2024-10-01	15.90	16.4100	15.7900	16.20	+1.440%	3,025,485	-25.062%
2024-09-30	15.90	16.1350	15.7800	15.97	-0.063%	3,704,322	-23.982%
2024-09-27	16.04	16.1750	15.8850	15.98	+0.820%	4,664,692	-24.030%
2024-09-26	15.85	15.9600	15.6100	15.85	-1.736%	7,989,062	-23.407%
2024-09-25	16.32	16.3800	16.0700	16.13	-3.701%	6,625,222	-24.737%
2024-09-24	17.09	17.1200	16.7302	16.75	0.000%	3,370,602	-27.522%
2024-09-23	16.89	17.0750	16.6450	16.75	-0.888%	4,259,293	-27.522%
2024-09-20	16.84	16.9350	16.6050	16.90	0.000%	5,741,723	-28.166%
2024-09-19	16.85	17.0290	16.5200	16.90	+2.861%	2,757,182	-28.166%
2024-09-18	16.33	16.7550	16.2050	16.43	+0.244%	3,665,396	-26.111%
2024-09-17	16.18	16.4200	16.0400	16.39	+1.991%	9,617,191	-25.930%
2024-09-16	16.14	16.2900	15.8350	16.07	+1.324%	4,702,413	-24.456%
2024-09-13	16.13	16.3350	15.6800	15.86	-0.875%	7,596,084	-23.455%
2024-09-12	15.96	16.2350	15.8350	16.00	+0.756%	2,463,155	-24.125%
2024-09-11	15.94	15.9400	15.4700	15.88	+0.063%	3,488,498	-23.552%
2024-09-10	16.20	16.3200	15.7400	15.87	-2.218%	5,256,096	-23.503%
2024-09-09	16.32	16.4950	16.2050	16.23	-0.246%	3,348,313	-25.200%
2024-09-06	16.67	16.9550	16.2400	16.27	-2.516%	3,551,637	-25.384%
2024-09-05	17.03	17.0450	16.6200	16.69	-0.950%	3,081,892	-27.262%
2024-09-04	17.18	17.3400	16.7300	16.85	-1.921%	3,190,663	-27.953%
2024-09-03	17.38	17.5250	16.9400	17.18	-3.320%	3,505,361	-29.336%
2024-08-30	17.78	17.8800	17.6250	17.77	-1.003%	2,535,840	-31.683%
2024-08-29	18.03	18.1150	17.7700	17.95	+0.786%	1,858,447	-32.368%
2024-08-28	17.63	17.8400	17.4800	17.81	-0.447%	2,630,090	-31.836%
2024-08-27	17.93	18.0300	17.7200	17.89	-0.666%	1,596,892	-32.141%
2024-08-26	18.39	18.4000	17.9500	18.01	+0.056%	1,656,580	-32.593%
2024-08-23	17.60	18.0450	17.6000	18.00	+3.093%	1,282,521	-32.556%
2024-08-22	17.58	17.6900	17.4350	17.46	-0.456%	2,081,568	-30.470%
2024-08-21	17.77	17.8150	17.5100	17.54	+0.171%	2,364,318	-30.787%
2024-08-20	18.06	18.1000	17.5000	17.51	-3.420%	2,541,193	-30.668%
2024-08-19	18.00	18.2250	17.9400	18.13	+1.059%	1,890,002	-33.039%
2024-08-16	17.91	18.0400	17.7950	17.94	+0.056%	1,799,026	-32.330%
2024-08-15	17.86	18.2050	17.8400	17.93	+2.049%	1,858,740	-32.292%
2024-08-14	17.81	17.8300	17.5300	17.57	-0.791%	2,280,954	-30.905%
2024-08-13	17.53	17.7600	17.4400	17.71	+0.283%	3,261,451	-31.451%
2024-08-12	17.95	18.0400	17.6300	17.66	-1.064%	2,365,453	-31.257%
2024-08-09	17.99	18.0400	17.6100	17.85	-0.778%	4,466,224	-31.989%
2024-08-08	17.76	18.0400	17.6600	17.99	+2.390%	2,118,581	-32.518%
2024-08-07	18.04	18.1350	17.5000	17.57	-0.453%	3,652,303	-30.905%
2024-08-06	17.67	17.9900	17.5400	17.65	+0.398%	2,942,036	-31.218%
2024-08-05	17.90	18.0600	17.5050	17.58	-5.939%	3,628,632	-30.944%
2024-08-02	19.24	19.3500	18.4400	18.69	-4.643%	3,390,589	-35.045%
2024-08-01	20.71	20.7700	19.2950	19.60	-5.860%	5,624,849	-38.061%
2024-07-31	20.71	21.2000	20.5200	20.82	+1.760%	5,440,549	-41.691%
2024-07-30	19.88	20.5800	19.7400	20.46	+3.281%	5,789,116	-40.665%
2024-07-29	19.68	20.0100	19.5300	19.81	-0.202%	3,516,176	-38.718%
2024-07-26	20.69	20.9800	19.1900	19.85	+6.320%	10,914,342	-38.841%
2024-07-25	18.22	19.0100	18.1900	18.67	+2.301%	6,987,218	-34.976%
2024-07-24	18.66	18.7300	18.2300	18.25	-2.092%	1,855,181	-33.479%
2024-07-23	18.65	18.8200	18.5100	18.64	-0.798%	1,923,070	-34.871%
2024-07-22	18.90	18.9700	18.6000	18.79	-0.949%	1,865,028	-35.391%
2024-07-19	19.11	19.2700	18.7600	18.97	-1.455%	2,680,180	-36.004%
2024-07-18	19.51	19.6500	19.2500	19.25	-1.130%	2,648,298	-36.935%
2024-07-17	19.59	19.8400	19.4700	19.47	-0.205%	2,413,128	-37.648%
2024-07-16	19.03	19.6100	18.9300	19.51	+1.615%	2,970,598	-37.775%
2024-07-15	18.60	19.4300	18.4000	19.20	+3.672%	2,592,487	-36.771%
2024-07-12	18.61	18.6200	18.4100	18.52	+0.871%	1,953,420	-34.449%
2024-07-11	17.91	18.3900	17.8000	18.36	+3.204%	2,196,817	-33.878%
2024-07-10	17.70	17.9100	17.6300	17.79	+0.508%	1,967,995	-31.759%
2024-07-09	17.82	17.9700	17.5850	17.70	-1.721%	1,904,632	-31.412%
2024-07-08	17.96	18.1900	17.9200	18.01	-0.055%	2,141,832	-32.593%
2024-07-05	18.45	18.5550	17.7400	18.02	-2.595%	4,336,983	-32.630%
2024-07-03	18.61	18.7050	18.4400	18.50	+0.108%	1,334,473	-34.378%
2024-07-02	18.67	18.6700	18.3200	18.48	-0.054%	3,443,620	-34.307%
2024-07-01	19.09	19.0900	18.3700	18.49	-2.735%	2,771,937	-34.343%
2024-06-28	19.13	19.1600	18.8250	19.01	+0.689%	3,932,291	-36.139%
2024-06-27	18.96	18.9600	18.7500	18.88	+0.159%	2,432,465	-35.699%
2024-06-26	18.76	18.8650	18.5375	18.85	-0.159%	2,473,447	-35.597%
2024-06-25	18.45	18.9100	18.4300	18.88	+1.615%	2,442,721	-35.699%
2024-06-24	18.08	18.7300	18.0700	18.58	+3.165%	1,887,736	-34.661%
2024-06-21	18.24	18.2400	17.8400	18.01	-0.826%	4,577,888	-32.593%
2024-06-20	18.19	18.3200	18.1400	18.16	+0.055%	2,003,550	-33.150%
2024-06-18	18.14	18.4450	18.1400	18.15	+0.221%	2,717,032	-33.113%
2024-06-17	17.51	18.1200	17.4700	18.11	+3.486%	3,609,655	-32.965%
2024-06-14	17.69	17.6900	17.2200	17.50	-2.235%	2,273,038	-30.629%
2024-06-13	18.02	18.1300	17.4050	17.90	-0.886%	4,567,172	-32.179%
2024-06-12	18.14	18.2500	17.9000	18.06	+1.290%	2,878,891	-32.780%
2024-06-11	17.39	17.8950	17.2600	17.83	+1.249%	3,346,247	-31.913%
2024-06-10	17.41	17.7700	17.3300	17.61	+1.674%	1,791,505	-31.062%
2024-06-07	17.24	17.5750	17.1501	17.32	-0.460%	3,137,286	-29.908%
2024-06-06	17.29	17.4675	17.1850	17.40	+0.462%	1,352,271	-30.230%
2024-06-05	17.44	17.5850	17.2599	17.32	+0.231%	2,141,054	-29.908%
2024-06-04	17.58	17.6000	17.2050	17.28	-2.648%	2,653,593	-29.745%
2024-06-03	18.81	18.8150	17.6500	17.75	-5.685%	2,679,822	-31.606%
2024-05-31	18.35	18.8400	18.2800	18.82	+2.673%	3,987,757	-35.494%
2024-05-30	18.08	18.3500	17.9700	18.33	+1.215%	2,256,158	-33.770%
2024-05-29	18.39	18.4700	18.0400	18.11	-2.372%	2,024,504	-32.965%
2024-05-28	18.37	18.7300	18.2600	18.55	+1.700%	2,482,370	-34.555%
2024-05-24	18.37	18.5400	18.0600	18.24	-0.055%	1,668,027	-33.443%
2024-05-23	18.26	18.4500	18.0500	18.25	+0.055%	2,987,695	-33.479%
2024-05-22	19.01	19.0500	18.0600	18.24	-4.553%	2,435,547	-33.443%
2024-05-21	18.93	19.3800	18.9300	19.11	+0.685%	2,893,941	-36.473%
2024-05-20	19.15	19.3400	18.8900	18.98	-0.420%	3,049,817	-36.038%
2024-05-17	18.90	19.1000	18.7100	19.06	+0.900%	3,328,663	-36.306%
2024-05-16	18.93	19.2050	18.8200	18.89	+0.212%	3,439,599	-35.733%
2024-05-15	18.96	18.9700	18.5300	18.85	-0.265%	2,262,558	-35.597%
2024-05-14	18.83	19.0150	18.6900	18.90	+0.746%	1,787,869	-35.767%
2024-05-13	18.93	18.9900	18.7000	18.76	-0.425%	1,858,243	-35.288%
2024-05-10	19.26	19.3000	18.8400	18.84	-1.516%	2,532,648	-35.563%
2024-05-09	19.03	19.2200	18.9200	19.13	+1.110%	1,623,086	-36.539%
2024-05-08	18.78	19.0900	18.7100	18.92	-0.211%	2,052,237	-35.835%
2024-05-07	18.90	19.1850	18.7900	18.96	+0.317%	2,405,080	-35.970%
2024-05-06	18.78	19.0800	18.7500	18.90	+1.942%	2,479,969	-35.767%
2024-05-03	18.62	18.8700	18.4600	18.54	-0.108%	2,071,811	-34.520%
2024-05-02	18.64	18.7450	18.4200	18.56	+0.979%	1,759,583	-34.591%
2024-05-01	18.42	18.6500	18.2000	18.38	-0.595%	2,669,611	-33.950%
2024-04-30	19.14	19.2000	18.4700	18.49	-4.444%	3,256,902	-34.343%
2024-04-29	18.94	19.4250	18.8700	19.35	+2.544%	5,695,142	-37.261%
2024-04-26	19.01	19.8100	18.2500	18.87	-0.422%	8,689,631	-35.665%
2024-04-25	18.84	19.0250	18.6100	18.95	+0.637%	3,710,386	-35.937%
2024-04-24	18.75	18.9200	18.5450	18.83	-0.159%	3,193,673	-35.528%
2024-04-23	18.45	18.8800	18.3100	18.86	+1.452%	3,131,361	-35.631%
2024-04-22	18.58	18.7900	18.1950	18.59	-0.853%	5,251,610	-34.696%
2024-04-19	18.38	18.7700	18.2900	18.75	+1.351%	2,951,077	-35.253%
2024-04-18	18.61	18.8000	18.3650	18.50	+0.162%	2,140,839	-34.378%
2024-04-17	18.81	19.1100	18.4550	18.47	-2.068%	2,077,829	-34.272%
2024-04-16	19.02	19.1150	18.6600	18.86	-1.617%	2,059,000	-35.631%
2024-04-15	19.67	19.8300	19.1700	19.17	-2.343%	2,231,359	-36.672%
2024-04-12	20.27	20.3000	19.5300	19.63	-2.290%	2,051,853	-38.156%
2024-04-11	20.35	20.3500	19.7400	20.09	-0.937%	1,462,779	-39.572%
2024-04-10	20.07	20.4700	19.9800	20.28	+0.148%	2,061,364	-40.138%
2024-04-09	20.48	20.5200	20.1200	20.25	-0.638%	2,238,680	-40.049%
2024-04-08	20.67	20.7400	20.3300	20.38	-0.634%	2,109,755	-40.432%
2024-04-05	20.07	20.6250	20.0500	20.51	+2.243%	4,052,969	-40.809%
2024-04-04	20.19	20.3200	19.9300	20.06	-0.199%	5,181,848	-39.482%
2024-04-03	20.07	20.3900	19.9800	20.10	+0.400%	8,840,535	-39.602%
2024-04-02	19.97	20.1000	19.5900	20.02	+1.624%	3,614,782	-39.361%
2024-04-01	19.64	20.0100	19.2300	19.70	+0.922%	3,065,705	-38.376%
2024-03-28	19.35	19.8050	19.3500	19.52	+1.667%	3,475,140	-37.807%
2024-03-27	19.05	19.2900	18.9800	19.20	+0.787%	3,585,793	-36.771%
2024-03-26	19.28	19.3450	19.0300	19.05	-0.988%	4,032,340	-36.273%
2024-03-25	19.20	19.5200	19.2000	19.24	+0.680%	4,626,111	-36.902%
2024-03-22	19.36	19.4650	19.0300	19.11	-1.240%	3,444,154	-36.473%
2024-03-21	19.19	19.5850	19.1650	19.35	+0.886%	3,219,703	-37.261%
2024-03-20	18.84	19.3600	18.7600	19.18	+0.735%	7,578,384	-36.705%
2024-03-19	18.52	19.0850	18.4700	19.04	+2.531%	4,348,294	-36.239%
2024-03-18	18.66	18.7650	18.3750	18.57	+0.054%	2,738,457	-34.626%
2024-03-15	18.71	19.0500	18.5400	18.56	-0.642%	6,657,403	-34.591%
2024-03-14	18.59	18.8050	18.4950	18.68	+0.973%	3,885,987	-35.011%
2024-03-13	18.00	18.5900	17.9800	18.50	+3.410%	5,593,132	-34.378%
2024-03-12	17.95	17.9700	17.6700	17.89	-0.223%	2,655,448	-32.141%
2024-03-11	17.63	18.0100	17.6200	17.93	+1.471%	2,767,750	-32.292%
2024-03-08	17.67	17.7700	17.4550	17.67	0.000%	2,178,444	-31.296%
2024-03-07	17.37	17.7500	17.3150	17.67	+2.494%	3,177,298	-31.296%
2024-03-06	17.27	17.4550	17.0250	17.24	+1.471%	2,877,671	-29.582%
2024-03-05	16.80	17.1750	16.8000	16.99	+0.711%	4,039,393	-28.546%
2024-03-04	17.22	17.3300	16.8500	16.87	-1.345%	2,773,755	-28.038%
2024-03-01	17.12	17.3800	16.9400	17.10	+1.183%	3,721,258	-29.006%
2024-02-29	17.08	17.2300	16.8050	16.90	-0.118%	3,302,386	-28.166%
2024-02-28	17.10	17.2200	16.7900	16.92	-1.628%	4,598,288	-28.251%
2024-02-27	17.04	17.3000	16.8800	17.20	+1.715%	3,365,512	-29.419%
2024-02-26	17.10	17.3100	16.7750	16.91	-1.857%	2,819,516	-28.208%
2024-02-23	17.16	17.3600	16.9700	17.23	-1.034%	3,535,837	-29.541%
2024-02-22	17.28	17.6100	17.1900	17.41	+0.811%	3,314,374	-30.270%
2024-02-21	17.16	17.4400	17.1250	17.27	+0.817%	2,670,515	-29.705%
2024-02-20	17.08	17.2150	16.9350	17.13	-0.523%	4,602,710	-29.130%
2024-02-16	17.53	17.5700	17.1850	17.22	-1.824%	4,343,290	-29.501%
2024-02-15	17.32	17.6750	17.3000	17.54	+1.505%	6,079,503	-30.787%
2024-02-14	17.19	17.3250	17.0550	17.28	+1.647%	5,211,250	-29.745%
2024-02-13	17.23	17.4400	16.8600	17.00	-2.746%	4,212,108	-28.588%
2024-02-12	17.38	17.7500	17.3600	17.48	+1.628%	5,917,141	-30.549%
2024-02-09	17.21	17.3650	17.1250	17.20	-0.405%	5,009,527	-29.419%
2024-02-08	17.16	17.3800	17.0100	17.27	+0.465%	21,573,087	-29.705%
2024-02-07	17.49	17.6200	16.9250	17.19	-1.884%	8,064,842	-29.378%
2024-02-06	17.33	17.6700	17.1350	17.52	+1.213%	6,564,196	-30.708%
2024-02-05	17.55	17.8100	17.1150	17.31	-1.759%	8,150,983	-29.867%
2024-02-02	19.83	20.0000	17.5900	17.62	-11.234%	14,725,590	-31.101%
2024-02-01	19.69	19.9500	19.3900	19.85	+1.743%	3,998,900	-38.841%
2024-01-31	19.96	20.0200	19.4500	19.51	-1.663%	4,588,425	-37.775%
2024-01-30	19.85	20.1900	19.0400	19.84	-5.524%	9,030,688	-38.810%
2024-01-29	20.82	21.0100	20.3900	21.00	+0.095%	3,914,443	-42.190%
2024-01-26	20.98	21.2000	20.6500	20.98	0.000%	4,569,418	-42.135%
2024-01-25	21.05	21.2300	20.5650	20.98	+0.383%	4,638,135	-42.135%
2024-01-24	20.33	20.9750	20.2000	20.90	+3.980%	5,340,982	-41.914%
2024-01-23	19.95	20.3250	19.8300	20.10	+0.651%	2,854,299	-39.602%
2024-01-22	19.47	20.1100	19.3800	19.97	+2.410%	3,886,963	-39.209%
2024-01-19	19.57	19.6300	19.3050	19.50	+0.154%	3,111,607	-37.744%
2024-01-18	19.14	19.5700	19.0450	19.47	+2.044%	2,881,397	-37.648%
2024-01-17	19.01	19.4100	18.9511	19.08	-1.395%	2,617,153	-36.373%
2024-01-16	19.63	19.8800	19.2700	19.35	-3.153%	3,809,626	-37.261%
2024-01-12	19.98	20.1150	19.6700	19.98	+2.725%	5,096,430	-39.239%
2024-01-11	19.17	19.4800	18.8500	19.45	+1.886%	3,527,389	-37.584%
2024-01-10	19.40	19.5550	19.0400	19.09	-2.153%	2,962,684	-36.406%
2024-01-09	20.11	20.2500	19.3900	19.51	-3.464%	3,752,980	-37.775%
2024-01-08	20.05	20.2100	19.7100	20.21	-1.846%	3,405,307	-39.931%
2024-01-05	20.22	20.7100	20.1000	20.59	+2.642%	3,637,802	-41.039%
2024-01-04	20.47	20.6699	19.9700	20.06	-1.280%	2,941,040	-39.482%
2024-01-03	20.00	20.6150	19.8800	20.32	+0.794%	2,405,825	-40.256%
2024-01-02	20.47	20.6800	20.0750	20.16	-0.592%	2,189,556	-39.782%
2023-12-29	20.44	20.4899	20.2625	20.28	-0.977%	1,623,237	-40.138%
2023-12-28	20.56	20.7200	20.4400	20.48	-1.349%	1,167,636	-40.723%
2023-12-27	20.75	20.9500	20.6400	20.76	-0.192%	1,451,267	-41.522%
2023-12-26	20.77	20.9600	20.5900	20.80	+1.711%	1,681,183	-41.635%
2023-12-22	20.66	20.7800	20.3750	20.45	0.000%	1,660,848	-40.636%
2023-12-21	20.26	20.4600	20.2000	20.45	+0.938%	1,761,405	-40.636%
2023-12-20	20.37	20.7800	20.2300	20.26	-0.589%	2,872,455	-40.079%
2023-12-19	20.01	20.4800	19.9600	20.38	+2.207%	4,956,567	-40.432%
2023-12-18	20.21	20.3566	19.8850	19.94	+0.555%	3,127,153	-39.117%
2023-12-15	20.03	20.0500	19.6100	19.83	-1.196%	7,328,067	-38.780%
2023-12-14	19.48	20.1250	19.3800	20.07	+5.024%	6,178,967	-39.512%
2023-12-13	18.66	19.1400	18.5000	19.11	+3.074%	3,528,522	-36.473%
2023-12-12	18.49	18.6900	18.3600	18.54	-1.120%	2,242,027	-34.520%
2023-12-11	18.83	19.0800	18.6400	18.75	-0.899%	2,844,565	-35.253%
2023-12-08	19.00	19.2500	18.7450	18.92	+2.547%	4,469,718	-35.835%
2023-12-07	18.48	18.6300	18.3100	18.45	+0.381%	2,868,117	-34.201%
2023-12-06	18.64	19.0250	18.3050	18.38	-1.973%	3,837,248	-33.950%
2023-12-05	19.02	19.0750	18.6100	18.75	-1.471%	2,459,436	-35.253%
2023-12-04	18.89	19.2550	18.7100	19.03	-0.471%	3,869,925	-36.206%
2023-12-01	18.78	19.5100	18.7200	19.12	+1.594%	3,037,018	-36.506%

document.getElementById("yr2Vvk").onerror = function(){this.style.display='none';}; .dark-mode .cvJN2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cvJN2y{ color: #333333; background-color: white; border: 2px solid #333333; }NOVNOV Inc.stock NYSE

NOV
NOV Inc.
stock NYSE