NOV Inc.NOVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.99 | $18.50 | $17.70 | $18.43 | 1.11M |
| 1/30/2026 | $18.35 | $18.50 | $18.05 | $18.35 | 4.77M |
| 1/29/2026 | $18.85 | $19.20 | $18.42 | $18.60 | 5.83M |
| 1/28/2026 | $19.06 | $19.12 | $18.18 | $18.38 | 4.82M |
| 1/27/2026 | $18.75 | $19.05 | $18.66 | $18.92 | 4.72M |
| 1/26/2026 | $18.72 | $18.84 | $18.47 | $18.60 | 4.16M |
| 1/23/2026 | $18.82 | $19.22 | $18.38 | $18.39 | 4.59M |
| 1/22/2026 | $18.33 | $18.55 | $18.26 | $18.48 | 3.04M |
| 1/21/2026 | $18.05 | $18.50 | $18.00 | $18.40 | 5.72M |
| 1/20/2026 | $17.91 | $18.06 | $17.60 | $17.64 | 3.53M |
| 1/16/2026 | $17.99 | $18.13 | $17.90 | $18.00 | 3.35M |
| 1/15/2026 | $17.64 | $18.09 | $17.55 | $18.02 | 4.24M |
| 1/14/2026 | $17.86 | $18.22 | $17.61 | $17.69 | 6.43M |
| 1/13/2026 | $17.43 | $17.84 | $17.40 | $17.72 | 4.80M |
| 1/12/2026 | $17.55 | $17.66 | $17.18 | $17.23 | 5.38M |
| 1/9/2026 | $17.64 | $17.84 | $17.29 | $17.53 | 4.82M |
| 1/8/2026 | $17.01 | $17.79 | $16.91 | $17.56 | 5.56M |
| 1/7/2026 | $17.11 | $17.30 | $16.67 | $16.84 | 3.62M |
| 1/6/2026 | $17.54 | $17.61 | $16.80 | $16.90 | 4.05M |
| 1/5/2026 | $17.51 | $17.80 | $16.78 | $17.48 | 7.79M |
| 1/2/2026 | $15.72 | $16.51 | $15.60 | $16.41 | 2.70M |
| 12/31/2025 | $15.82 | $15.88 | $15.58 | $15.63 | 1.86M |
| 12/30/2025 | $15.78 | $15.90 | $15.75 | $15.81 | 1.97M |
| 12/29/2025 | $15.66 | $15.76 | $15.56 | $15.68 | 2.07M |
| 12/26/2025 | $15.65 | $15.81 | $15.46 | $15.62 | 1.63M |
| 12/24/2025 | $15.81 | $15.84 | $15.58 | $15.61 | 1.53M |
| 12/23/2025 | $15.93 | $15.96 | $15.62 | $15.74 | 2.06M |
| 12/22/2025 | $15.77 | $16.16 | $15.77 | $15.80 | 2.95M |
| 12/19/2025 | $15.57 | $15.81 | $15.57 | $15.67 | 8.79M |
| 12/18/2025 | $15.66 | $15.74 | $15.36 | $15.54 | 3.02M |
| 12/17/2025 | $15.40 | $15.76 | $15.35 | $15.66 | 4.29M |
| 12/16/2025 | $16.01 | $16.08 | $15.29 | $15.32 | 5.26M |
| 12/15/2025 | $16.44 | $16.44 | $16.01 | $16.24 | 4.05M |
| 12/12/2025 | $16.63 | $16.75 | $16.09 | $16.39 | 3.54M |
| 12/11/2025 | $16.42 | $16.96 | $16.41 | $16.64 | 5.00M |
| 12/10/2025 | $16.05 | $16.69 | $16.02 | $16.54 | 4.08M |
| 12/9/2025 | $15.94 | $16.25 | $15.91 | $16.06 | 2.62M |
| 12/8/2025 | $16.10 | $16.22 | $15.88 | $15.94 | 2.80M |
| 12/5/2025 | $16.22 | $16.43 | $16.14 | $16.17 | 2.36M |
| 12/4/2025 | $16.20 | $16.48 | $16.08 | $16.30 | 3.52M |
| 12/3/2025 | $15.45 | $16.40 | $15.45 | $16.32 | 5.73M |
| 12/2/2025 | $15.39 | $15.46 | $15.03 | $15.33 | 2.67M |
| 12/1/2025 | $15.34 | $15.70 | $15.34 | $15.43 | 3.88M |
| 11/28/2025 | $15.07 | $15.43 | $15.06 | $15.36 | 1.09M |
| 11/26/2025 | $15.01 | $15.25 | $15.01 | $15.09 | 2.58M |
| 11/25/2025 | $15.03 | $15.12 | $14.82 | $15.03 | 3.20M |
| 11/24/2025 | $14.90 | $15.13 | $14.70 | $15.03 | 3.46M |
| 11/21/2025 | $14.36 | $15.00 | $14.30 | $14.95 | 2.65M |
| 11/20/2025 | $15.46 | $15.46 | $14.33 | $14.38 | 6.02M |
| 11/19/2025 | $14.95 | $15.29 | $14.91 | $15.22 | 3.41M |
| 11/18/2025 | $14.88 | $15.42 | $14.80 | $15.31 | 4.24M |
| 11/17/2025 | $15.66 | $15.79 | $15.01 | $15.02 | 3.48M |
| 11/14/2025 | $15.19 | $15.78 | $15.10 | $15.72 | 6.21M |
| 11/13/2025 | $15.45 | $15.54 | $15.19 | $15.27 | 6.95M |
| 11/12/2025 | $15.61 | $15.74 | $15.39 | $15.40 | 5.03M |
| 11/11/2025 | $15.62 | $16.00 | $15.50 | $15.69 | 7.42M |
| 11/10/2025 | $15.54 | $15.74 | $15.46 | $15.64 | 4.77M |
| 11/7/2025 | $15.33 | $15.47 | $15.13 | $15.40 | 3.20M |
| 11/6/2025 | $15.16 | $15.51 | $15.10 | $15.37 | 5.78M |
| 11/5/2025 | $14.76 | $15.14 | $14.76 | $15.01 | 4.71M |
| 11/4/2025 | $14.70 | $14.90 | $14.62 | $14.75 | 5.43M |