NYSE : NOV
NOV Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 19.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NOV Inc. (NOV) closed at 19.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.24 | 19.46 | 19.01 | 19.29 | 3,858,738 | -0.36% |
| 2026-10-29 | 19.13 | 19.52 | 18.98 | 19.36 | 5,139,342 | +0.47% |
| 2026-10-28 | 19.58 | 19.955 | 19.171 | 19.27 | 10,033,622 | -6.23% |
| 2026-10-27 | 20.3 | 20.57 | 20.175 | 20.55 | 4,636,232 | +1.78% |
| 2026-10-26 | 19.76 | 20.235 | 19.72 | 20.19 | 3,441,932 | +2.18% |
| 2026-10-23 | 18.87 | 19.87 | 18.825 | 19.76 | 4,645,243 | +5.33% |
| 2026-10-22 | 19.27 | 19.3 | 18.23 | 18.76 | 5,096,993 | -2.65% |
| 2026-10-21 | 19.03 | 19.455 | 19.03 | 19.27 | 2,498,584 | +1.64% |
| 2026-10-20 | 18.89 | 19 | 18.61 | 18.96 | 2,654,680 | +1.12% |
| 2026-10-19 | 18.89 | 18.95 | 18.575 | 18.75 | 2,258,082 | -0.95% |
| 2026-10-16 | 18.8 | 19.05 | 18.75 | 18.93 | 3,049,722 | +1.56% |
| 2026-10-15 | 18.72 | 18.78 | 18.24 | 18.64 | 4,021,326 | -0.59% |
| 2026-10-14 | 19 | 19.14 | 18.6 | 18.75 | 4,702,090 | -1.11% |
| 2026-10-13 | 18.99 | 19.185 | 18.745 | 18.96 | 2,412,514 | +0.37% |
| 2026-10-12 | 19.2 | 19.22 | 18.8 | 18.89 | 3,125,605 | -0.42% |
| 2026-10-09 | 19.05 | 19.095 | 18.895 | 18.97 | 1,935,100 | -0.11% |
| 2026-10-08 | 18.82 | 19.05 | 18.65 | 18.99 | 3,592,719 | +1.99% |
| 2026-10-07 | 19 | 19 | 18.415 | 18.62 | 4,237,804 | -2.00% |
| 2026-10-06 | 19.6 | 19.63 | 19 | 19 | 2,734,046 | -2.61% |
| 2026-10-05 | 18.83 | 19.76 | 18.79 | 19.51 | 4,138,899 | +3.78% |
| 2026-10-02 | 18.73 | 19.165 | 18.7 | 18.8 | 3,128,639 | -0.58% |
| 2026-10-01 | 18.58 | 18.97 | 18.464 | 18.91 | 3,686,336 | +0.96% |
| 2026-09-30 | 18.9 | 18.9 | 18.52 | 18.73 | 3,636,305 | -1.32% |
| 2026-09-29 | 19.2 | 19.215 | 18.88 | 18.98 | 3,777,725 | -2.67% |
| 2026-09-28 | 19.97 | 19.97 | 19.43 | 19.5 | 4,048,784 | -1.81% |
| 2026-09-25 | 19.8 | 20.133 | 19.615 | 19.86 | 2,810,091 | -0.20% |
| 2026-09-24 | 20.48 | 20.54 | 19.86 | 19.9 | 3,274,989 | -1.87% |
| 2026-09-23 | 20.28 | 20.62 | 20.06 | 20.28 | 1,877,317 | +0.50% |
| 2026-09-22 | 19.92 | 20.605 | 19.81 | 20.18 | 2,791,051 | +0.15% |
| 2026-09-21 | 20.05 | 20.34 | 19.73 | 20.15 | 2,493,410 | +0.40% |
| 2026-09-18 | 20.32 | 20.51 | 19.945 | 20.07 | 8,983,486 | -2.24% |
| 2026-09-17 | 20.6 | 20.7 | 20.315 | 20.53 | 2,439,831 | -0.10% |
| 2026-09-16 | 20.9 | 21.01 | 20.32 | 20.55 | 2,370,228 | -2.00% |
| 2026-09-15 | 20.73 | 21.08 | 20.65 | 20.97 | 2,999,951 | +2.09% |
| 2026-09-14 | 21.05 | 21.065 | 20.225 | 20.54 | 3,375,529 | -2.65% |
| 2026-09-11 | 21.39 | 21.55 | 20.775 | 21.1 | 3,108,518 | -0.61% |
| 2026-09-10 | 21.67 | 21.67 | 20.88 | 21.32 | 2,915,991 | -0.93% |
| 2026-09-09 | 21.55 | 21.93 | 21.275 | 21.52 | 2,441,656 | +0.61% |
| 2026-09-08 | 21.69 | 21.845 | 21.34 | 21.39 | 2,630,529 | +0.00% |
| 2026-09-04 | 21.37 | 21.405 | 21.1 | 21.39 | 1,824,522 | -0.47% |
| 2026-09-03 | 21.74 | 21.86 | 21.31 | 21.49 | 2,220,385 | -1.01% |
| 2026-09-02 | 21.19 | 21.83 | 21.16 | 21.71 | 2,308,860 | +1.64% |
| 2026-09-01 | 21.58 | 21.735 | 21.21 | 21.36 | 2,505,127 | +0.33% |
| 2026-08-31 | 21.285 | 21.68 | 20.985 | 21.29 | 2,801,842 | +1.43% |
| 2026-08-28 | 20.85 | 21.045 | 20.475 | 20.99 | 2,920,315 | +1.11% |
| 2026-08-27 | 20.08 | 21.27 | 19.98 | 20.76 | 3,789,552 | +2.62% |
| 2026-08-26 | 19.82 | 20.265 | 19.58 | 20.23 | 5,242,172 | +1.45% |
| 2026-08-25 | 19.7 | 19.99 | 19.42 | 19.94 | 4,190,489 | +0.91% |
| 2026-08-24 | 20.28 | 20.48 | 19.52 | 19.76 | 3,247,196 | -3.23% |
| 2026-08-21 | 20.45 | 20.627 | 20.125 | 20.42 | 3,844,751 | +0.74% |
| 2026-08-20 | 20.78 | 20.99 | 20.19 | 20.27 | 3,358,659 | -2.03% |
| 2026-08-19 | 20.78 | 21.34 | 20.57 | 20.69 | 3,033,834 | -1.43% |
| 2026-08-18 | 21.62 | 21.67 | 20.98 | 20.99 | 2,616,994 | -2.82% |
| 2026-08-17 | 21.25 | 21.62 | 21.21 | 21.6 | 2,637,097 | +2.18% |
| 2026-08-14 | 20.79 | 21.295 | 20.75 | 21.14 | 2,346,110 | +2.42% |
| 2026-08-13 | 20.72 | 20.91 | 20.465 | 20.64 | 2,622,719 | -1.29% |
| 2026-08-12 | 20.97 | 21.03 | 20.58 | 20.91 | 2,047,461 | -0.52% |
| 2026-08-11 | 20.74 | 21.025 | 20.7 | 21.02 | 4,735,612 | +1.55% |
| 2026-08-10 | 19.86 | 20.84 | 19.795 | 20.7 | 3,746,740 | +5.34% |
| 2026-08-07 | 19.78 | 19.96 | 19.55 | 19.65 | 2,020,152 | -1.26% |
| 2026-08-06 | 19.82 | 20.22 | 19.67 | 19.9 | 2,691,429 | +2.05% |
| 2026-08-05 | 19.99 | 20.05 | 19.42 | 19.5 | 3,267,105 | -2.45% |
| 2026-08-04 | 19.25 | 20.055 | 19.247 | 19.99 | 2,829,409 | +2.62% |
| 2026-08-03 | 18.97 | 19.57 | 18.94 | 19.48 | 3,110,248 | +0.26% |
| 2026-07-31 | 19.21 | 19.6 | 18.94 | 19.43 | 3,905,837 | +0.67% |
| 2026-07-30 | 19.31 | 19.42 | 18.97 | 19.3 | 3,238,353 | +1.26% |
| 2026-07-29 | 21.01 | 21.2 | 18.935 | 19.06 | 7,926,393 | -3.83% |
| 2026-07-28 | 20.49 | 20.555 | 19.76 | 19.82 | 4,494,564 | -3.18% |
| 2026-07-27 | 20.59 | 21.15 | 20.46 | 20.47 | 5,277,086 | -1.40% |
| 2026-07-24 | 20.33 | 20.93 | 20.285 | 20.76 | 4,159,090 | +3.13% |
| 2026-07-23 | 20.5 | 20.685 | 20.06 | 20.13 | 4,292,115 | -0.98% |
| 2026-07-22 | 20.57 | 20.6 | 20.16 | 20.33 | 3,145,049 | +0.69% |
| 2026-07-21 | 19.5 | 20.2 | 19.165 | 20.19 | 3,124,390 | +3.27% |
| 2026-07-20 | 19.56 | 19.93 | 19.44 | 19.55 | 3,385,925 | +0.15% |
| 2026-07-17 | 19.57 | 19.66 | 19.315 | 19.52 | 2,293,978 | +0.26% |
| 2026-07-16 | 19.34 | 19.59 | 19.32 | 19.47 | 3,108,618 | +0.41% |
| 2026-07-15 | 19.41 | 19.48 | 19.01 | 19.39 | 3,096,044 | +0.47% |
| 2026-07-14 | 19.47 | 19.53 | 18.99 | 19.3 | 2,387,566 | +0.89% |
| 2026-07-13 | 19.13 | 19.455 | 19.08 | 19.13 | 2,844,311 | +1.27% |
| 2026-07-10 | 18.58 | 18.915 | 18.5 | 18.89 | 2,193,213 | +2.50% |
| 2026-07-09 | 18.93 | 18.93 | 18.38 | 18.43 | 3,753,674 | -1.65% |
| 2026-07-08 | 18.41 | 18.78 | 18.4 | 18.74 | 2,930,277 | +2.52% |
| 2026-07-07 | 17.89 | 18.4 | 17.87 | 18.28 | 3,668,550 | +2.75% |
| 2026-07-06 | 18 | 18.25 | 17.73 | 17.79 | 3,176,352 | -1.28% |
| 2026-07-02 | 18.32 | 18.38 | 17.815 | 18.02 | 3,891,174 | -0.44% |
| 2026-07-01 | 18.47 | 18.5 | 18.025 | 18.1 | 3,627,692 | -2.43% |
| 2026-06-30 | 18.65 | 18.805 | 18.54 | 18.55 | 3,115,279 | +0.65% |
| 2026-06-29 | 18.68 | 18.91 | 18.405 | 18.43 | 3,487,723 | -1.23% |
| 2026-06-26 | 18.74 | 18.9 | 18.43 | 18.66 | 4,713,712 | -1.48% |
| 2026-06-25 | 18.38 | 19 | 18.28 | 18.94 | 3,792,244 | +3.22% |
| 2026-06-24 | 18.49 | 18.53 | 17.985 | 18.35 | 6,369,919 | -2.13% |
| 2026-06-23 | 18.5 | 19.26 | 18.48 | 18.75 | 8,812,215 | +0.37% |
| 2026-06-22 | 19.01 | 19.01 | 18.295 | 18.68 | 8,523,610 | +0.11% |
| 2026-06-18 | 19.59 | 19.59 | 18.37 | 18.66 | 11,288,882 | -3.32% |
| 2026-06-17 | 19.99 | 20.082 | 19.18 | 19.3 | 4,811,507 | -3.31% |
| 2026-06-16 | 20.27 | 20.565 | 19.92 | 19.96 | 4,725,233 | -2.73% |
| 2026-06-15 | 20.76 | 21.03 | 20.47 | 20.52 | 2,924,759 | -2.89% |
| 2026-06-12 | 20.98 | 21.37 | 20.852 | 21.13 | 2,474,907 | +0.48% |
| 2026-06-11 | 21.43 | 21.53 | 20.75 | 21.12 | 2,898,059 | +0.19% |
| 2026-06-10 | 20.83 | 21.49 | 20.77 | 21.08 | 4,169,552 | +1.25% |
| 2026-06-09 | 21.21 | 21.365 | 20.38 | 20.82 | 3,277,034 | -1.42% |
| 2026-06-08 | 20.38 | 21.255 | 20.38 | 21.12 | 2,742,186 | +4.87% |
| 2026-06-05 | 21.23 | 21.35 | 20.065 | 20.14 | 3,409,509 | -6.11% |
| 2026-06-04 | 20.99 | 21.55 | 20.63 | 21.45 | 3,963,761 | +3.03% |
| 2026-06-03 | 20.61 | 21.13 | 20.55 | 20.82 | 3,424,548 | +1.81% |
| 2026-06-02 | 20.1 | 20.79 | 20.05 | 20.45 | 3,094,842 | +2.25% |
| 2026-06-01 | 19.95 | 20.24 | 19.77 | 20 | 4,187,101 | +0.65% |
| 2026-05-29 | 20.15 | 20.3 | 19.84 | 19.96 | 4,138,445 | -1.48% |
| 2026-05-28 | 20.39 | 20.416 | 19.97 | 20.26 | 2,522,866 | +0.15% |
| 2026-05-27 | 20.7 | 20.7 | 19.885 | 20.23 | 3,948,773 | -4.21% |
| 2026-05-26 | 20.74 | 21.31 | 20.715 | 21.12 | 2,077,498 | +1.49% |
| 2026-05-22 | 20.73 | 20.89 | 20.5 | 20.81 | 2,091,238 | -0.24% |
| 2026-05-21 | 21.3 | 21.38 | 20.7 | 20.86 | 2,700,140 | -1.37% |
| 2026-05-20 | 21.1 | 21.37 | 20.915 | 21.15 | 3,208,604 | +0.91% |
| 2026-05-19 | 21.23 | 21.33 | 20.78 | 20.96 | 3,399,076 | -0.99% |
| 2026-05-18 | 20.32 | 21.235 | 20.285 | 21.17 | 4,483,961 | +3.93% |
| 2026-05-15 | 20.57 | 20.63 | 20.3 | 20.37 | 4,107,342 | -1.16% |
| 2026-05-14 | 20.49 | 20.73 | 20.42 | 20.61 | 3,425,111 | +0.59% |
| 2026-05-13 | 20.6 | 20.725 | 20.045 | 20.49 | 5,810,351 | -0.24% |
| 2026-05-12 | 19.85 | 20.705 | 19.765 | 20.54 | 7,476,888 | +3.89% |