NOV Inc. - NOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.33	15.4	15.4	15.47	15.13	3.2M
November 06, 2025	15.16	15.37	15.37	15.51	15.1	5.78M
November 05, 2025	14.76	15.01	15.01	15.14	14.76	4.71M
November 04, 2025	14.7	14.75	14.75	14.9	14.62	5.43M
November 03, 2025	14.57	15.05	15.05	15.05	14.39	4.37M
October 31, 2025	15.15	14.6	14.6	15.16	14.47	4.73M
October 30, 2025	15.16	15.12	15.12	15.63	15	5.69M
October 29, 2025	15.14	15.31	15.31	15.47	14.94	7.55M
October 28, 2025	14.65	14.95	14.95	15.1	14.44	13.06M
October 27, 2025	14.05	13.95	13.95	14.17	13.85	5.08M
October 24, 2025	14.08	13.84	13.84	14.21	13.84	4.03M
October 23, 2025	13.65	14.08	14.08	14.13	13.61	4.7M
October 22, 2025	13.24	13.3	13.3	13.54	13.18	3.43M
October 21, 2025	12.96	13.07	13.07	13.22	12.85	3.17M
October 20, 2025	12.74	12.76	12.76	12.92	12.64	3.43M
October 17, 2025	12.67	12.66	12.66	12.78	12.5	2.09M
October 16, 2025	12.89	12.69	12.69	12.92	12.58	2.62M
October 15, 2025	12.72	12.81	12.81	12.91	12.58	2.9M
October 14, 2025	12.41	12.55	12.55	12.66	12.38	2.56M
October 13, 2025	12.56	12.71	12.71	12.77	12.38	2.2M
October 10, 2025	13.03	12.31	12.31	13.12	12.29	3.52M
October 09, 2025	13.7	13.15	13.15	13.85	13.08	3.57M
October 08, 2025	13.72	13.66	13.66	13.77	13.53	3.87M
October 07, 2025	13.64	13.69	13.69	13.9	13.55	4.4M
October 06, 2025	13.9	13.59	13.59	13.91	13.56	5.66M
October 03, 2025	13.42	13.7	13.7	13.72	13.35	3.9M
October 02, 2025	13.48	13.23	13.23	13.58	13.17	3.17M
October 01, 2025	13.18	13.54	13.54	13.61	13.18	3.51M
September 30, 2025	13.1	13.25	13.25	13.29	12.85	4.46M
September 29, 2025	13.4	13.25	13.25	13.41	13.09	3.68M
September 26, 2025	13.39	13.48	13.48	13.64	13.32	4.62M
September 25, 2025	13.13	13.35	13.35	13.39	13.06	2.71M
September 24, 2025	13.16	13.17	13.17	13.39	13.1	2.75M
September 23, 2025	12.74	13.07	13.07	13.51	12.7	4.47M
September 22, 2025	12.52	12.6	12.6	12.72	12.39	3.95M
September 19, 2025	12.9	12.62	12.62	12.94	12.55	7.57M
September 18, 2025	13.1	12.97	12.97	13.12	12.78	3M
September 17, 2025	13.16	12.91	12.91	13.38	12.82	4.28M
September 16, 2025	12.79	13.3	13.3	13.39	12.74	3.95M
September 15, 2025	13	12.7	12.7	13.14	12.7	2.46M
September 12, 2025	13.29	12.89	12.89	13.41	12.87	2.94M
September 11, 2025	12.98	13.31	13.24	13.31	12.95	2.61M
September 10, 2025	13.05	13.07	13	13.23	12.74	5.33M
September 09, 2025	13.29	13.05	13.05	13.46	13.01	2.1M
September 08, 2025	13.36	13.24	13.24	13.4	12.94	2.88M
September 05, 2025	13.16	13.32	13.32	13.45	13.08	3.11M
September 04, 2025	12.91	13.36	13.36	13.37	12.87	3.04M
September 03, 2025	12.99	12.98	12.98	13.29	12.87	5.7M
September 02, 2025	13.16	13.1	13.1	13.35	12.98	3.03M
August 29, 2025	13.2	13.29	13.29	13.35	13.14	2.82M
August 28, 2025	13.19	13.2	13.2	13.23	12.97	2.62M
August 27, 2025	12.82	13.11	13.11	13.23	12.78	2.59M
August 26, 2025	13.05	12.87	12.87	13.22	12.83	3.06M
August 25, 2025	13.04	13.16	13.16	13.26	13.01	2.92M
August 22, 2025	12.5	13.1	13.1	13.14	12.48	4.03M
August 21, 2025	12.11	12.41	12.41	12.46	12.09	3.6M
August 20, 2025	12.37	12.19	12.19	12.47	12.1	2.78M
August 19, 2025	12.44	12.39	12.39	12.68	12.3	3.08M
August 18, 2025	12.19	12.36	12.36	12.4	12.09	3.09M
August 15, 2025	12.3	12.17	12.17	12.37	12.16	2.32M

NOV Inc. (NOV) NYSE