Dark

NOV
NOV Inc.
stock NYSE

At Close

Sep 10, 2026 3:59:59 PM EDT

21.33USD-0.906%(-0.19)2,915,998

20.01Bid 22.19Ask 2.18Spread

Pre-market

Sep 8, 2026 8:46:30 AM EDT

21.59USD+0.325%(+0.07)0

After-hours

Sep 10, 2026 4:10:30 PM EDT

21.32USD-0.023%(-0.01)658,952

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	21.6400	21.6400	20.8800	21.3300	-0.883%	2,915,998	0.000%
2026-09-09	21.5500	21.9300	21.2750	21.5200	+0.608%	2,441,656	-0.883%
2026-09-08	21.6900	21.8450	21.3400	21.3900	0.000%	2,630,529	-0.281%
2026-09-04	21.3700	21.4050	21.1000	21.3900	-0.465%	1,824,522	-0.281%
2026-09-03	21.7400	21.8600	21.3100	21.4900	-1.013%	2,220,386	-0.745%
2026-09-02	21.1900	21.8299	21.1600	21.7100	+1.639%	2,308,861	-1.750%
2026-09-01	21.5800	21.7350	21.2100	21.3600	+0.329%	2,505,128	-0.140%
2026-08-31	21.2850	21.6800	20.9850	21.2900	+1.429%	2,801,843	+0.188%
2026-08-28	20.8500	21.0450	20.4750	20.9900	+1.108%	2,920,316	+1.620%
2026-08-27	20.0800	21.2700	19.9800	20.7600	+2.620%	3,789,552	+2.746%
2026-08-26	19.8200	20.2650	19.5800	20.2300	+1.454%	5,242,172	+5.437%
2026-08-25	19.7000	19.9900	19.4200	19.9400	+0.911%	4,190,490	+6.971%
2026-08-24	20.2800	20.4800	19.5200	19.7600	-3.232%	3,247,197	+7.945%
2026-08-21	20.4500	20.6269	20.1250	20.4200	+0.740%	3,844,752	+4.456%
2026-08-20	20.7800	20.9900	20.1900	20.2700	-2.030%	3,358,659	+5.229%
2026-08-19	20.7800	21.3400	20.5700	20.6900	-1.429%	3,033,834	+3.093%
2026-08-18	21.6200	21.6700	20.9800	20.9900	-2.824%	2,616,995	+1.620%
2026-08-17	21.2500	21.6200	21.2100	21.6000	+2.176%	2,637,098	-1.250%
2026-08-14	20.7900	21.2950	20.7500	21.1400	+2.422%	2,346,111	+0.899%
2026-08-13	20.7200	20.9100	20.4650	20.6400	-1.291%	2,622,719	+3.343%
2026-08-12	20.9700	21.0300	20.5800	20.9100	-0.523%	2,047,461	+2.009%
2026-08-11	20.7400	21.0250	20.7000	21.0200	+1.546%	4,735,613	+1.475%
2026-08-10	19.8600	20.8400	19.7950	20.7000	+5.344%	3,746,741	+3.043%
2026-08-07	19.7800	19.9600	19.5500	19.6500	-1.256%	2,020,153	+8.550%
2026-08-06	19.8200	20.2200	19.6700	19.9000	+2.051%	2,691,430	+7.186%
2026-08-05	19.9900	20.0500	19.4200	19.5000	-2.451%	3,267,105	+9.385%
2026-08-04	19.2500	20.0550	19.2471	19.9900	+2.618%	2,829,409	+6.703%
2026-08-03	18.9700	19.5700	18.9400	19.4800	+0.257%	3,110,248	+9.497%
2026-07-31	19.2100	19.6000	18.9400	19.4300	+0.674%	3,905,838	+9.779%
2026-07-30	19.3100	19.4200	18.9700	19.3000	+1.259%	3,238,353	+10.518%
2026-07-29	21.0100	21.1999	18.9350	19.0600	-3.835%	7,926,393	+11.910%
2026-07-28	20.4900	20.5550	19.7600	19.8200	-3.175%	4,494,564	+7.619%
2026-07-27	20.5900	21.1500	20.4600	20.4700	-1.397%	5,277,086	+4.201%
2026-07-24	20.3300	20.9300	20.2850	20.7600	+3.130%	4,159,091	+2.746%
2026-07-23	20.5000	20.6850	20.0600	20.1300	-0.984%	4,292,116	+5.961%
2026-07-22	20.5700	20.6000	20.1600	20.3300	+0.693%	3,145,049	+4.919%
2026-07-21	19.5000	20.2000	19.1650	20.1900	+3.274%	3,124,390	+5.646%
2026-07-20	19.5600	19.9300	19.4400	19.5500	+0.154%	3,385,925	+9.105%
2026-07-17	19.5700	19.6599	19.3150	19.5200	+0.257%	2,293,978	+9.273%
2026-07-16	19.3400	19.5900	19.3200	19.4700	+0.413%	3,108,619	+9.553%
2026-07-15	19.4100	19.4800	19.0100	19.3900	+0.466%	3,096,044	+10.005%
2026-07-14	19.4700	19.5300	18.9900	19.3000	+0.889%	2,387,566	+10.518%
2026-07-13	19.1300	19.4550	19.0800	19.1300	+1.271%	2,844,312	+11.500%
2026-07-10	18.5800	18.9150	18.5000	18.8900	+2.496%	2,193,213	+12.917%
2026-07-09	18.9300	18.9300	18.3800	18.4300	-1.654%	3,753,674	+15.735%
2026-07-08	18.4100	18.7800	18.4000	18.7400	+2.516%	2,930,278	+13.821%
2026-07-07	17.8900	18.4000	17.8700	18.2800	+2.754%	3,668,551	+16.685%
2026-07-06	18.0000	18.2500	17.7300	17.7900	-1.276%	3,176,353	+19.899%
2026-07-02	18.3200	18.3800	17.8150	18.0200	-0.442%	3,891,174	+18.368%
2026-07-01	18.4700	18.5000	18.0250	18.1000	-2.426%	3,610,319	+17.845%
2026-06-30	18.6500	18.8050	18.5400	18.5500	+0.651%	3,115,280	+14.987%
2026-06-29	18.6800	18.9100	18.4050	18.4300	-1.233%	3,487,724	+15.735%
2026-06-26	18.7400	18.9000	18.4300	18.6600	-1.478%	4,713,713	+14.309%
2026-06-25	18.3800	19.0000	18.2800	18.9400	+3.215%	3,792,245	+12.619%
2026-06-24	18.4900	18.5300	17.9850	18.3500	-2.133%	6,369,920	+16.240%
2026-06-23	18.5000	19.2600	18.4800	18.7500	+0.375%	8,812,216	+13.760%
2026-06-22	19.0100	19.0100	18.2950	18.6800	+0.107%	8,523,611	+14.186%
2026-06-18	19.5900	19.5900	18.3701	18.6600	-3.316%	11,288,883	+14.309%
2026-06-17	19.9900	20.0821	19.1800	19.3000	-3.307%	4,811,508	+10.518%
2026-06-16	20.2700	20.5650	19.9200	19.9600	-2.729%	4,725,234	+6.864%
2026-06-15	20.7600	21.0300	20.4700	20.5200	-2.887%	2,924,759	+3.947%
2026-06-12	20.9800	21.3700	20.8520	21.1300	+0.047%	2,474,908	+0.947%
2026-06-11	21.4300	21.5300	20.7500	21.1200	+0.190%	2,898,059	+0.994%
2026-06-10	20.8300	21.4900	20.7700	21.0800	+1.249%	4,169,553	+1.186%
2026-06-09	21.2100	21.3650	20.3800	20.8200	-1.420%	3,277,035	+2.450%
2026-06-08	20.3800	21.2550	20.3800	21.1200	+4.866%	2,742,186	+0.994%
2026-06-05	21.2300	21.3500	20.0650	20.1400	-6.107%	3,409,510	+5.909%
2026-06-04	20.9900	21.5500	20.6300	21.4500	+3.026%	3,963,762	-0.559%
2026-06-03	20.6100	21.1300	20.5500	20.8200	+1.809%	3,424,548	+2.450%
2026-06-02	20.1000	20.7900	20.0500	20.4500	+2.250%	3,094,842	+4.303%
2026-06-01	19.9500	20.2400	19.7700	20.0000	+0.200%	4,187,101	+6.650%
2026-05-29	20.1500	20.3000	19.8400	19.9600	-1.481%	4,138,446	+6.864%
2026-05-28	20.3900	20.4160	19.9700	20.2600	+0.148%	2,522,867	+5.281%
2026-05-27	20.7000	20.7000	19.8850	20.2300	-4.214%	3,948,774	+5.437%
2026-05-26	20.7400	21.3100	20.7150	21.1200	+1.490%	2,077,498	+0.994%
2026-05-22	20.7300	20.8900	20.5000	20.8100	-0.240%	2,091,238	+2.499%
2026-05-21	21.3000	21.3800	20.7000	20.8600	-1.371%	2,699,822	+2.253%
2026-05-20	21.1000	21.3700	20.9150	21.1500	+0.906%	3,208,604	+0.851%
2026-05-19	21.2300	21.3300	20.7800	20.9600	-0.992%	3,399,076	+1.765%
2026-05-18	20.3200	21.2350	20.2850	21.1700	+3.927%	4,483,961	+0.756%
2026-05-15	20.5700	20.6300	20.3000	20.3700	-1.164%	4,107,342	+4.713%
2026-05-14	20.4900	20.7300	20.4200	20.6100	+0.586%	3,425,111	+3.493%
2026-05-13	20.6000	20.7250	20.0450	20.4900	-0.243%	5,810,352	+4.100%
2026-05-12	19.8500	20.7050	19.7650	20.5400	+3.895%	7,476,888	+3.846%
2026-05-11	19.4100	19.8600	19.3950	19.7700	+2.701%	3,178,845	+7.891%
2026-05-08	19.4800	19.6100	19.1400	19.2500	-0.259%	3,093,580	+10.805%
2026-05-07	19.8000	19.8700	19.2050	19.3000	-4.361%	8,825,283	+10.518%
2026-05-06	19.7500	20.3300	19.7350	20.1800	+0.298%	5,752,567	+5.699%
2026-05-05	20.1500	20.2800	19.8400	20.1200	+0.852%	4,329,311	+6.014%
2026-05-04	19.7900	19.9600	19.6350	19.9500	+0.453%	3,834,683	+6.917%
2026-05-01	20.2500	20.2900	19.5800	19.8600	-2.933%	4,666,173	+7.402%
2026-04-30	20.6200	20.7850	20.4200	20.4600	-1.445%	4,491,345	+4.252%
2026-04-29	20.3200	20.7800	20.2450	20.7600	+2.316%	5,369,969	+2.746%
2026-04-28	20.0150	20.5450	19.8100	20.2900	-2.546%	10,221,836	+5.126%
2026-04-27	20.6500	20.9300	20.4250	20.8200	+1.561%	6,171,278	+2.450%
2026-04-24	20.3700	20.6600	20.1750	20.5000	+1.385%	6,670,440	+4.049%
2026-04-23	19.8800	20.5150	19.8800	20.2200	+2.276%	3,620,923	+5.490%
2026-04-22	19.8500	20.0600	19.6800	19.7700	+0.919%	2,919,910	+7.891%
2026-04-21	19.4000	19.7900	19.4000	19.5900	+2.351%	2,899,253	+8.882%
2026-04-20	18.9600	19.3600	18.6901	19.1400	+0.209%	5,172,320	+11.442%
2026-04-17	18.6800	19.2850	18.6200	19.1000	-0.417%	5,157,565	+11.675%
2026-04-16	18.9900	19.6000	18.9700	19.1800	+0.841%	5,526,008	+11.210%
2026-04-15	18.7000	19.0950	18.6800	19.0200	-0.419%	6,572,833	+12.145%
2026-04-14	19.2900	19.4200	19.0600	19.1000	-2.700%	6,700,028	+11.675%
2026-04-13	19.5900	19.7000	19.3850	19.6300	+0.718%	3,281,824	+8.660%
2026-04-10	19.5000	19.8400	19.4250	19.4900	-0.510%	2,712,108	+9.441%
2026-04-09	19.1800	19.7400	19.1800	19.5900	+2.351%	3,727,892	+8.882%
2026-04-08	19.0800	19.3200	18.8700	19.1400	-2.147%	7,536,346	+11.442%
2026-04-07	18.9500	19.6000	18.9300	19.5600	+3.877%	4,562,504	+9.049%
2026-04-06	18.7500	18.9800	18.6600	18.8300	+0.266%	3,148,355	+13.277%
2026-04-02	18.8000	18.9950	18.3501	18.7800	+0.589%	4,033,333	+13.578%
2026-04-01	18.6700	18.9600	18.4800	18.6700	-0.744%	4,513,285	+14.247%
2026-03-31	18.7000	19.1700	18.5700	18.8100	+1.347%	5,370,288	+13.397%
2026-03-30	20.0100	20.1800	18.4900	18.5600	-6.640%	6,306,251	+14.925%
2026-03-27	19.8800	20.1799	19.8100	19.8800	-0.201%	4,487,308	+7.294%
2026-03-26	19.5400	19.9500	19.5400	19.9200	+1.529%	3,415,492	+7.078%
2026-03-25	19.4600	19.7600	19.4600	19.6200	+0.564%	3,505,115	+8.716%
2026-03-24	19.2200	19.6550	19.1700	19.5100	+1.193%	4,758,300	+9.329%
2026-03-23	18.8000	19.5650	18.7300	19.2800	+3.212%	6,232,264	+10.633%
2026-03-20	18.6600	18.9500	18.4500	18.6800	+0.484%	8,141,229	+14.186%
2026-03-19	18.0700	18.7900	17.8200	18.5900	+1.863%	10,008,316	+14.739%
2026-03-18	18.6700	18.7400	18.1800	18.2500	-2.197%	5,330,790	+16.877%
2026-03-17	18.4600	18.8550	18.3600	18.6600	+2.584%	4,973,100	+14.309%
2026-03-16	18.3600	18.5450	18.1100	18.1900	-1.302%	3,435,634	+17.262%
2026-03-13	18.5300	18.6000	18.1800	18.4300	-1.549%	4,469,234	+15.735%
2026-03-12	18.9500	19.1100	18.3700	18.7200	-2.092%	4,778,641	+13.942%
2026-03-11	18.7550	19.3400	18.6101	19.1200	+1.486%	3,188,039	+11.559%
2026-03-10	18.7800	19.4600	18.7400	18.8400	-0.633%	4,096,636	+13.217%
2026-03-09	18.6500	19.0550	18.2200	18.9600	+2.100%	4,497,155	+12.500%
2026-03-06	18.9000	19.0000	18.4450	18.5700	-2.005%	4,023,832	+14.863%
2026-03-05	19.5100	19.6700	18.8350	18.9500	-2.870%	5,985,736	+12.559%
2026-03-04	19.4000	19.7200	19.2700	19.5100	+0.360%	6,583,402	+9.329%
2026-03-03	19.7400	19.8900	19.2100	19.4400	-2.946%	5,175,876	+9.722%
2026-03-02	20.6600	20.6915	19.8850	20.0300	-1.135%	4,369,241	+6.490%
2026-02-27	20.2900	20.4500	20.0050	20.2600	+0.347%	2,993,408	+5.281%
2026-02-26	19.9900	20.2765	19.6850	20.1900	+0.149%	3,327,014	+5.646%
2026-02-25	20.7500	20.7700	19.7500	20.1600	-2.278%	4,510,613	+5.804%
2026-02-24	20.4800	20.8550	20.2200	20.6300	+1.726%	4,428,491	+3.393%
2026-02-23	20.1200	20.6000	19.7250	20.2800	-0.539%	4,515,884	+5.178%
2026-02-20	20.1300	20.4700	19.8700	20.3900	+0.741%	5,051,644	+4.610%
2026-02-19	20.1100	20.3500	19.9300	20.2400	+1.251%	5,150,106	+5.385%
2026-02-18	19.4100	20.1099	19.3100	19.9900	+4.824%	4,724,688	+6.703%
2026-02-17	19.2700	19.4900	18.7300	19.0700	-0.677%	4,401,875	+11.851%
2026-02-13	18.9200	19.2700	18.8600	19.2000	+1.053%	5,185,606	+11.094%
2026-02-12	19.5500	19.6000	18.5500	19.0000	-2.414%	4,570,151	+12.263%
2026-02-11	18.9600	19.5100	18.8200	19.4700	+4.847%	5,369,631	+9.553%
2026-02-10	19.0300	19.0350	18.4800	18.5700	-2.057%	3,475,595	+14.863%
2026-02-09	18.9100	19.1150	18.7500	18.9600	+0.264%	5,515,668	+12.500%
2026-02-06	18.3900	19.0900	18.2400	18.9100	+3.673%	7,475,726	+12.797%
2026-02-05	18.8500	19.2500	18.0600	18.2400	-5.882%	11,337,369	+16.941%
2026-02-04	19.0300	19.5100	18.9500	19.3800	+3.250%	8,779,716	+10.062%
2026-02-03	18.5500	18.8650	18.2500	18.7700	+2.122%	4,008,891	+13.639%
2026-02-02	17.9900	18.5950	17.7012	18.3800	+0.163%	4,200,647	+16.050%
2026-01-30	18.3500	18.4964	18.0450	18.3500	-1.344%	4,765,943	+16.240%
2026-01-29	18.8500	19.2000	18.4150	18.6000	+1.197%	5,834,047	+14.677%
2026-01-28	19.0600	19.1193	18.1800	18.3800	-2.854%	4,824,397	+16.050%
2026-01-27	18.7500	19.0500	18.6600	18.9200	+1.720%	4,717,825	+12.738%
2026-01-26	18.7200	18.8350	18.4650	18.6000	+1.142%	4,140,247	+14.677%
2026-01-23	18.8200	19.2200	18.3800	18.3900	-0.487%	4,590,066	+15.987%
2026-01-22	18.3300	18.5500	18.2600	18.4800	+0.435%	3,036,789	+15.422%
2026-01-21	18.0500	18.5000	18.0000	18.4000	+4.308%	5,723,369	+15.924%
2026-01-20	17.9100	18.0600	17.6000	17.6400	-2.000%	3,522,153	+20.918%
2026-01-16	17.9900	18.1300	17.9000	18.0000	-0.111%	3,350,122	+18.500%
2026-01-15	17.6400	18.0900	17.5500	18.0200	+1.865%	4,235,605	+18.368%
2026-01-14	17.8600	18.2200	17.6050	17.6900	-0.169%	6,414,575	+20.577%
2026-01-13	17.4300	17.8350	17.4000	17.7200	+2.844%	4,784,612	+20.372%
2026-01-12	17.5500	17.6600	17.1800	17.2300	-1.711%	5,376,994	+23.796%
2026-01-09	17.6400	17.8400	17.2850	17.5300	-0.171%	4,785,162	+21.677%
2026-01-08	17.0100	17.7850	16.9100	17.5600	+4.276%	5,559,807	+21.469%
2026-01-07	17.1100	17.2985	16.6700	16.8400	-0.355%	3,620,118	+26.663%
2026-01-06	17.5400	17.6050	16.8001	16.9000	-3.318%	4,047,530	+26.213%
2026-01-05	17.5100	17.8000	16.7800	17.4800	+6.520%	7,787,903	+22.025%
2026-01-02	15.7200	16.5100	15.6000	16.4100	+4.990%	2,691,857	+29.982%
2025-12-31	15.8200	15.8800	15.5800	15.6300	-1.139%	1,855,516	+36.468%
2025-12-30	15.7800	15.9000	15.7475	15.8100	+0.829%	1,971,708	+34.915%
2025-12-29	15.6600	15.7600	15.5550	15.6800	+0.384%	2,073,140	+36.033%
2025-12-26	15.6500	15.8050	15.4600	15.6200	+0.064%	1,627,302	+36.556%
2025-12-24	15.8100	15.8350	15.5800	15.6100	-0.826%	1,525,559	+36.643%
2025-12-23	15.9300	15.9600	15.6200	15.7400	-0.380%	2,060,936	+35.515%
2025-12-22	15.7700	16.1600	15.7650	15.8000	+0.830%	2,948,373	+35.000%
2025-12-19	15.5700	15.8065	15.5700	15.6700	+0.837%	8,794,332	+36.120%
2025-12-18	15.6600	15.7350	15.3600	15.5400	-0.766%	3,024,689	+37.259%
2025-12-17	15.4000	15.7600	15.3500	15.6600	+2.219%	4,293,158	+36.207%
2025-12-16	16.0100	16.0800	15.2850	15.3200	-5.665%	5,248,198	+39.230%
2025-12-15	16.4400	16.4400	16.0100	16.2400	-0.915%	4,050,040	+31.342%
2025-12-12	16.6300	16.7500	16.0850	16.3900	-1.502%	3,537,682	+30.140%
2025-12-11	16.4200	16.9600	16.4100	16.6400	+0.605%	4,988,814	+28.185%
2025-12-10	16.0500	16.6900	16.0200	16.5400	+2.989%	4,076,616	+28.960%
2025-12-09	15.9400	16.2500	15.9050	16.0600	+0.753%	2,610,625	+32.814%
2025-12-08	16.1000	16.2200	15.8802	15.9400	-1.422%	2,793,569	+33.814%
2025-12-05	16.2200	16.4250	16.1400	16.1700	-0.798%	2,352,906	+31.911%
2025-12-04	16.2000	16.4800	16.0800	16.3000	-0.123%	3,519,629	+30.859%
2025-12-03	15.4500	16.3950	15.4450	16.3200	+6.458%	5,720,854	+30.699%
2025-12-02	15.3900	15.4550	15.0300	15.3300	-0.648%	2,670,380	+39.139%
2025-12-01	15.3400	15.6950	15.3400	15.4300	+0.456%	3,877,333	+38.237%
2025-11-28	15.0700	15.4250	15.0600	15.3600	+1.789%	1,083,270	+38.867%
2025-11-26	15.0100	15.2450	15.0050	15.0900	+0.399%	2,573,162	+41.352%
2025-11-25	15.0300	15.1200	14.8246	15.0300	0.000%	3,196,304	+41.916%
2025-11-24	14.9000	15.1277	14.6950	15.0300	+0.535%	3,454,186	+41.916%
2025-11-21	14.3600	14.9999	14.3000	14.9500	+3.964%	2,642,775	+42.676%
2025-11-20	15.4600	15.4600	14.3250	14.3800	-5.519%	6,006,789	+48.331%
2025-11-19	14.9500	15.2900	14.9050	15.2200	-0.588%	3,409,644	+40.145%
2025-11-18	14.8800	15.4200	14.8000	15.3100	+1.931%	4,232,517	+39.321%
2025-11-17	15.6600	15.7900	15.0100	15.0200	-4.453%	3,473,379	+42.011%
2025-11-14	15.1900	15.7750	15.1000	15.7200	+2.947%	6,210,305	+35.687%
2025-11-13	15.4500	15.5400	15.1850	15.2700	-0.844%	6,952,324	+39.686%
2025-11-12	15.6100	15.7400	15.3900	15.4000	-1.848%	5,023,914	+38.506%
2025-11-11	15.6200	16.0000	15.4950	15.6900	+0.320%	7,412,341	+35.946%
2025-11-10	15.5400	15.7400	15.4550	15.6400	+1.558%	4,770,552	+36.381%
2025-11-07	15.3300	15.4700	15.1250	15.4000	+0.195%	3,200,169	+38.506%
2025-11-06	15.1600	15.5100	15.0950	15.3700	+2.398%	5,776,180	+38.777%
2025-11-05	14.7600	15.1400	14.7600	15.0100	+1.763%	4,708,730	+42.105%
2025-11-04	14.7000	14.9000	14.6150	14.7500	-1.993%	5,427,822	+44.610%
2025-11-03	14.5700	15.0500	14.3900	15.0500	+3.082%	4,371,613	+41.728%
2025-10-31	15.1500	15.1600	14.4700	14.6000	-3.439%	4,729,592	+46.096%
2025-10-30	15.1600	15.6250	15.0000	15.1200	-1.241%	5,694,217	+41.071%
2025-10-29	15.1400	15.4700	14.9400	15.3100	+2.408%	7,553,423	+39.321%
2025-10-28	14.6500	15.1000	14.4350	14.9500	+7.168%	13,062,429	+42.676%
2025-10-27	14.0500	14.1690	13.8500	13.9500	+0.795%	5,070,669	+52.903%
2025-10-24	14.0800	14.2100	13.8400	13.8400	-1.705%	4,022,757	+54.118%
2025-10-23	13.6500	14.1300	13.6100	14.0800	+5.865%	4,704,390	+51.491%
2025-10-22	13.2400	13.5400	13.1800	13.3000	+1.760%	3,425,120	+60.376%
2025-10-21	12.9600	13.2200	12.8500	13.0700	+2.429%	3,163,190	+63.198%
2025-10-20	12.7400	12.9200	12.6400	12.7600	+0.790%	3,431,206	+67.163%
2025-10-17	12.6700	12.7800	12.5000	12.6600	-0.236%	2,093,973	+68.483%
2025-10-16	12.8900	12.9200	12.5800	12.6900	-0.937%	2,619,829	+68.085%
2025-10-15	12.7200	12.9100	12.5835	12.8100	+2.072%	2,896,528	+66.511%
2025-10-14	12.4100	12.6600	12.3800	12.5500	-1.259%	2,556,879	+69.960%
2025-10-13	12.5600	12.7665	12.3800	12.7100	+3.249%	2,196,226	+67.821%
2025-10-10	13.0300	13.1200	12.2850	12.3100	-6.388%	3,521,117	+73.274%
2025-10-09	13.7000	13.8500	13.0750	13.1500	-3.734%	3,566,999	+62.205%
2025-10-08	13.7200	13.7700	13.5300	13.6600	-0.219%	3,871,973	+56.149%
2025-10-07	13.6400	13.9000	13.5490	13.6900	+0.736%	4,400,235	+55.807%
2025-10-06	13.9000	13.9050	13.5600	13.5900	-0.803%	5,657,695	+56.954%
2025-10-03	13.4200	13.7200	13.3500	13.7000	+3.553%	3,904,816	+55.693%
2025-10-02	13.4800	13.5800	13.1700	13.2300	-2.290%	3,174,548	+61.224%
2025-10-01	13.1800	13.6050	13.1800	13.5400	+2.189%	3,506,982	+57.533%
2025-09-30	13.1000	13.2850	12.8500	13.2500	0.000%	4,460,606	+60.981%
2025-09-29	13.4000	13.4100	13.0850	13.2500	-1.706%	3,682,970	+60.981%
2025-09-26	13.3900	13.6350	13.3200	13.4800	+0.974%	4,624,530	+58.234%
2025-09-25	13.1300	13.3850	13.0600	13.3500	+1.367%	2,705,275	+59.775%
2025-09-24	13.1600	13.3850	13.1000	13.1700	+0.765%	2,751,729	+61.959%
2025-09-23	12.7400	13.5100	12.6950	13.0700	+3.730%	4,474,002	+63.198%
2025-09-22	12.5200	12.7150	12.3900	12.6000	-0.158%	3,949,171	+69.286%
2025-09-19	12.9000	12.9400	12.5500	12.6200	-2.699%	7,565,519	+69.017%
2025-09-18	13.1000	13.1199	12.7800	12.9700	+0.465%	3,002,475	+64.456%
2025-09-17	13.1600	13.3800	12.8150	12.9100	-2.932%	4,280,342	+65.221%
2025-09-16	12.7900	13.3900	12.7400	13.3000	+4.724%	4,008,784	+60.376%
2025-09-15	13.0000	13.1351	12.6950	12.7000	-1.474%	2,460,710	+67.953%
2025-09-12	13.2900	13.4100	12.8700	12.8900	-3.156%	2,937,984	+65.477%
2025-09-11	12.9800	13.3100	12.9500	13.3100	+1.836%	2,611,882	+60.255%
2025-09-10	13.0500	13.2300	12.7350	13.0700	+0.153%	5,326,473	+63.198%
2025-09-09	13.2900	13.4550	13.0100	13.0500	-1.435%	2,096,966	+63.448%
2025-09-08	13.3600	13.4000	12.9400	13.2400	-0.601%	2,884,212	+61.103%
2025-09-05	13.2000	13.4500	13.0750	13.3200	-0.299%	3,115,753	+60.135%
2025-09-04	13.0000	13.3700	12.8600	13.3600	+2.928%	3,045,084	+59.656%
2025-09-03	12.9900	13.2900	12.8650	12.9800	-0.916%	5,704,917	+64.330%
2025-09-02	13.1600	13.3500	12.9800	13.1000	-1.430%	3,032,697	+62.824%
2025-08-29	13.2000	13.3500	13.1400	13.2900	+0.682%	2,821,534	+60.497%
2025-08-28	13.1900	13.2250	12.9700	13.2000	+0.686%	2,617,724	+61.591%
2025-08-27	12.8200	13.2300	12.7800	13.1100	+1.865%	2,586,119	+62.700%
2025-08-26	13.0500	13.2200	12.8250	12.8700	-2.204%	3,055,318	+65.734%
2025-08-25	13.0400	13.2600	13.0100	13.1600	+0.458%	2,924,220	+62.082%
2025-08-22	12.5000	13.1400	12.4750	13.1000	+5.560%	4,029,092	+62.824%
2025-08-21	12.1100	12.4591	12.0900	12.4100	+1.805%	3,602,556	+71.878%
2025-08-20	12.3700	12.4700	12.0950	12.1900	-1.614%	2,776,541	+74.979%
2025-08-19	12.4400	12.6800	12.2950	12.3900	+0.243%	3,082,479	+72.155%
2025-08-18	12.1900	12.4000	12.0900	12.3600	+1.561%	3,085,614	+72.573%
2025-08-15	12.3000	12.3700	12.1600	12.1700	-1.298%	2,323,795	+75.267%
2025-08-14	12.1600	12.3500	12.0150	12.3300	-0.081%	2,726,825	+72.993%
2025-08-13	12.1400	12.4100	12.1100	12.3400	+1.564%	2,901,587	+72.853%
2025-08-12	11.9800	12.2550	11.9050	12.1500	+2.273%	2,937,146	+75.556%
2025-08-11	11.9900	12.0700	11.7750	11.8800	-0.168%	4,634,456	+79.545%
2025-08-08	12.0400	12.0900	11.8250	11.9000	0.000%	2,658,751	+79.244%
2025-08-07	12.1700	12.3200	11.8000	11.9000	-0.502%	3,557,055	+79.244%
2025-08-06	12.3400	12.4800	11.9200	11.9600	-2.208%	3,100,113	+78.344%
2025-08-05	12.3300	12.4000	12.1000	12.2300	+0.082%	3,664,818	+74.407%
2025-08-04	12.1300	12.2950	12.0800	12.2200	+0.742%	4,167,450	+74.550%
2025-08-01	12.5400	12.5900	12.0850	12.1300	-3.577%	4,160,291	+75.845%
2025-07-31	12.5900	12.8750	12.4800	12.5800	-1.565%	4,509,979	+69.555%
2025-07-30	12.8200	13.1100	12.6500	12.7800	-1.919%	5,583,747	+66.901%
2025-07-29	13.2150	13.3450	12.6600	13.0300	-7.980%	10,206,044	+63.699%
2025-07-28	14.0500	14.2400	14.0100	14.1600	+1.360%	6,369,733	+50.636%
2025-07-25	13.7000	14.0100	13.5600	13.9700	+1.896%	5,284,164	+52.684%
2025-07-24	13.4900	13.9150	13.4600	13.7100	0.000%	3,332,321	+55.580%
2025-07-23	13.2400	13.8200	13.2000	13.7100	+5.300%	3,566,433	+55.580%
2025-07-22	12.7300	13.1050	12.6850	13.0200	+2.439%	3,636,926	+63.825%
2025-07-21	13.0400	13.0460	12.7000	12.7100	-1.625%	4,099,331	+67.821%
2025-07-18	13.1200	13.1750	12.7450	12.9200	-0.232%	3,696,289	+65.093%
2025-07-17	12.8400	12.9950	12.6700	12.9500	+1.808%	3,189,685	+64.710%
2025-07-16	12.7800	12.9350	12.5800	12.7200	-0.625%	3,438,125	+67.689%
2025-07-15	13.2700	13.3200	12.7800	12.8000	-3.396%	3,106,877	+66.641%
2025-07-14	13.5600	13.6000	13.2000	13.2500	-3.143%	2,291,033	+60.981%
2025-07-11	13.6100	13.8500	13.5150	13.6800	-0.581%	3,677,214	+55.921%
2025-07-10	13.3200	13.7850	13.2300	13.7600	+2.534%	4,051,193	+55.015%
2025-07-09	13.5200	13.6095	13.3250	13.4200	-0.666%	2,587,566	+58.942%
2025-07-08	12.7800	13.6100	12.7000	13.5100	+6.127%	4,589,964	+57.883%
2025-07-07	12.9200	13.1450	12.6500	12.7300	-2.676%	3,432,308	+67.557%
2025-07-03	13.1200	13.2400	13.0400	13.0800	-0.909%	2,513,367	+63.073%
2025-07-02	13.2100	13.2100	12.8200	13.2000	+2.167%	4,261,908	+61.591%
2025-07-01	12.4800	13.1450	12.2800	12.9200	+3.942%	5,219,704	+65.093%
2025-06-30	12.7750	12.7900	12.4300	12.4300	-2.357%	7,609,524	+71.601%
2025-06-27	13.0200	13.0700	12.6600	12.7300	-2.077%	8,732,274	+67.557%
2025-06-26	12.9000	13.1050	12.7950	13.0000	+1.325%	3,954,493	+64.077%
2025-06-25	13.0100	13.0550	12.8050	12.8300	-1.911%	3,810,279	+66.251%
2025-06-24	13.0600	13.3750	12.9850	13.0800	-1.059%	4,317,010	+63.073%
2025-06-23	13.5700	13.6600	13.1500	13.2200	-2.219%	5,793,277	+61.346%
2025-06-20	13.7600	13.9100	13.5100	13.5200	-1.816%	6,521,653	+57.766%
2025-06-18	13.7900	13.9200	13.6750	13.7700	-0.217%	5,196,303	+54.902%
2025-06-17	13.8300	14.0614	13.6300	13.8000	+0.804%	4,389,287	+54.565%
2025-06-16	13.6600	13.8700	13.4925	13.6900	+0.220%	5,057,053	+55.807%
2025-06-13	13.5800	13.7500	13.4100	13.6600	+2.093%	3,745,981	+56.149%
2025-06-12	13.2300	13.4350	13.0400	13.3800	+0.075%	2,930,094	+59.417%
2025-06-11	13.3500	13.4800	13.1900	13.3700	+0.451%	4,895,418	+59.536%
2025-06-10	13.0000	13.4100	12.9500	13.3100	+3.580%	4,095,456	+60.255%
2025-06-09	12.7100	13.0900	12.6800	12.8500	+1.823%	3,231,922	+65.992%
2025-06-06	12.4600	12.7200	12.4150	12.6200	+2.769%	2,933,666	+69.017%
2025-06-05	12.3000	12.4300	12.2100	12.2800	+0.245%	2,941,286	+73.697%
2025-06-04	12.4100	12.5900	12.2250	12.2500	-1.369%	3,259,495	+74.122%
2025-06-03	11.9600	12.5300	11.7900	12.4200	+3.846%	3,375,093	+71.739%
2025-06-02	12.0600	12.0900	11.6450	11.9600	-0.333%	3,792,269	+78.344%
2025-05-30	12.1700	12.2000	11.9350	12.0000	-2.280%	4,791,361	+77.750%
2025-05-29	12.2900	12.3200	12.0950	12.2800	+0.656%	2,959,742	+73.697%
2025-05-28	12.4300	12.4300	12.1450	12.2000	-0.813%	2,822,714	+74.836%
2025-05-27	12.2900	12.3200	12.0200	12.3000	+1.318%	3,480,810	+73.415%
2025-05-23	11.8700	12.1600	11.8600	12.1400	-0.247%	2,462,493	+75.700%
2025-05-22	12.1200	12.2400	11.8600	12.1700	-0.164%	4,058,300	+75.267%
2025-05-21	12.4300	12.5100	12.1750	12.1900	-2.791%	2,658,068	+74.979%
2025-05-20	12.5800	12.6600	12.4600	12.5400	-0.239%	2,530,390	+70.096%
2025-05-19	12.6700	12.8100	12.4850	12.5700	-2.103%	2,586,969	+69.690%
2025-05-16	12.8700	12.9600	12.6650	12.8400	-0.542%	4,884,292	+66.121%
2025-05-15	12.8100	12.9200	12.6150	12.9100	-1.526%	2,522,080	+65.221%
2025-05-14	12.9800	13.2150	12.9500	13.1100	+0.306%	4,284,177	+62.700%
2025-05-13	12.9700	13.1800	12.9100	13.0700	+1.005%	3,685,189	+63.198%
2025-05-12	13.2500	13.4450	12.8400	12.9400	+3.603%	2,732,215	+64.838%
2025-05-09	12.6500	12.6900	12.4250	12.4900	+0.564%	3,959,770	+70.777%
2025-05-08	12.0400	12.4500	12.0150	12.4200	+4.987%	4,369,340	+71.739%
2025-05-07	11.9600	11.9700	11.6750	11.8300	-0.505%	3,216,337	+80.304%
2025-05-06	11.9800	12.0800	11.8400	11.8900	0.000%	3,620,389	+79.394%
2025-05-05	12.0000	12.2100	11.8750	11.8900	-3.018%	3,321,652	+79.394%
2025-05-02	12.0900	12.2900	11.8650	12.2600	+3.199%	3,657,932	+73.980%
2025-05-01	11.5700	12.0050	11.5482	11.8800	+2.326%	4,009,873	+79.545%
2025-04-30	11.6700	11.7900	11.4400	11.6100	-3.250%	8,173,095	+83.721%
2025-04-29	12.8800	12.8800	11.6900	12.0000	-1.961%	8,034,408	+77.750%
2025-04-28	12.3100	12.4350	12.1500	12.2400	-0.730%	5,015,447	+74.265%
2025-04-25	12.0800	12.4150	12.0750	12.3300	-0.081%	2,853,918	+72.993%
2025-04-24	12.2400	12.3700	12.0101	12.3400	+2.748%	3,161,624	+72.853%
2025-04-23	12.3800	12.5800	11.8550	12.0100	-1.234%	4,345,601	+77.602%
2025-04-22	12.3300	12.3350	11.9450	12.1600	-0.977%	3,258,732	+75.411%
2025-04-21	12.3000	12.4100	12.1300	12.2800	-1.995%	3,588,639	+73.697%
2025-04-17	12.2500	12.6750	12.1750	12.5300	+3.983%	3,187,839	+70.231%
2025-04-16	12.1000	12.3900	11.9550	12.0500	+0.333%	3,717,833	+77.012%
2025-04-15	11.9400	12.2400	11.9400	12.0100	-0.166%	3,142,059	+77.602%
2025-04-14	12.1600	12.1700	11.8700	12.0300	+1.605%	3,747,842	+77.307%
2025-04-11	11.6000	11.9800	11.2649	11.8400	+2.689%	4,526,514	+80.152%
2025-04-10	12.2000	12.2450	11.3350	11.5300	-9.710%	4,736,990	+84.996%
2025-04-09	10.8800	12.9200	10.8400	12.7700	+14.941%	8,997,094	+67.032%
2025-04-08	12.3800	12.4000	10.8400	11.1100	-6.951%	7,436,389	+91.989%
2025-04-07	11.5100	12.6300	11.2400	11.9400	-0.251%	7,146,249	+78.643%
2025-04-04	12.6300	12.7750	11.6550	11.9700	-10.471%	7,554,541	+78.195%
2025-04-03	14.3700	14.4600	13.3500	13.3700	-12.614%	5,855,965	+59.536%
2025-04-02	15.1400	15.3400	15.0850	15.3000	-0.714%	2,331,569	+39.412%
2025-04-01	15.1400	15.4800	15.0300	15.4100	+1.248%	2,834,776	+38.417%
2025-03-31	14.8100	15.3300	14.7906	15.2200	+1.534%	4,006,095	+40.145%
2025-03-28	15.2000	15.3200	14.8150	14.9900	-1.898%	2,375,477	+42.295%
2025-03-27	15.4100	15.4600	15.1600	15.2800	-0.972%	2,530,077	+39.594%
2025-03-26	15.5400	15.7150	15.4000	15.4300	-0.194%	2,921,685	+38.237%
2025-03-25	15.1900	15.5100	15.1400	15.4600	+2.249%	3,394,989	+37.969%
2025-03-24	14.9600	15.2450	14.8900	15.1200	+3.279%	4,773,407	+41.071%
2025-03-21	14.9600	15.1600	14.5700	14.6400	-3.046%	21,728,239	+45.697%

document.getElementById("BbgmZS").onerror = function(){this.style.display='none';}; .dark-mode .C5r8qV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5r8qV{ color: #333333; background-color: white; border: 2px solid #333333; }NOVNOV Inc.stock NYSE

NOV
NOV Inc.
stock NYSE