5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
+1.92%
1 YEAR PERFORMANCE
-25.53%
NOV Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.75 | $14.88 (0.88%) | $14.96 | $14.61 | 2.99 M | $5.83 B |
| 01/13/2025 | $14.56 | $14.84 (1.92%) | $14.94 | $14.45 | 3.51 M | $5.82 B |
| 01/10/2025 | $14.95 | $14.50 (-3.01%) | $14.99 | $14.40 | 3.22 M | $5.68 B |
| 01/08/2025 | $14.73 | $14.62 (-0.75%) | $14.77 | $14.54 | 2.14 M | $5.73 B |
| 01/07/2025 | $14.91 | $14.89 (-0.13%) | $15.04 | $14.60 | 2.41 M | $5.84 B |
| 01/06/2025 | $14.85 | $14.77 (-0.54%) | $15.10 | $14.71 | 2.98 M | $5.79 B |
| 01/03/2025 | $14.80 | $14.78 (-0.14%) | $14.85 | $14.52 | 2.18 M | $5.79 B |
| 01/02/2025 | $14.75 | $14.70 (-0.34%) | $14.99 | $14.64 | 2.96 M | $5.76 B |
| 12/31/2024 | $14.52 | $14.60 (0.55%) | $14.72 | $14.50 | 3.13 M | $5.72 B |
| 12/30/2024 | $14.45 | $14.51 (0.42%) | $14.67 | $14.37 | 3.83 M | $5.69 B |
| 12/27/2024 | $14.43 | $14.47 (0.28%) | $14.70 | $14.37 | 2.97 M | $5.67 B |
| 12/26/2024 | $14.40 | $14.43 (0.21%) | $14.57 | $14.31 | 3.44 M | $5.66 B |
| 12/24/2024 | $14.32 | $14.50 (1.26%) | $14.55 | $14.16 | 1.69 M | $5.68 B |
| 12/23/2024 | $13.95 | $14.32 (2.65%) | $14.35 | $13.95 | 5.25 M | $5.61 B |
| 12/20/2024 | $14.05 | $14.07 (0.14%) | $14.37 | $13.97 | 23.13 M | $5.52 B |
| 12/19/2024 | $14.39 | $14.06 (-2.29%) | $14.63 | $14.02 | 4.63 M | $5.51 B |
| 12/18/2024 | $14.56 | $14.19 (-2.54%) | $14.89 | $14.09 | 6.70 M | $5.56 B |
| 12/17/2024 | $14.63 | $14.56 (-0.48%) | $14.78 | $14.48 | 5.18 M | $5.71 B |
| 12/16/2024 | $14.84 | $14.82 (-0.13%) | $15.22 | $14.77 | 5.97 M | $5.81 B |
| 12/13/2024 | $15.06 | $14.97 (-0.6%) | $15.11 | $14.83 | 4.66 M | $5.87 B |
| 12/12/2024 | $15.30 | $15.09 (-1.37%) | $15.37 | $15.04 | 3.18 M | $5.92 B |
| 12/11/2024 | $15.31 | $15.38 (0.46%) | $15.48 | $15.12 | 5.21 M | $6.03 B |
| 12/10/2024 | $15.15 | $15.10 (-0.33%) | $15.35 | $14.94 | 3.36 M | $5.92 B |
| 12/09/2024 | $15.14 | $15.15 (0.07%) | $15.53 | $15.10 | 4.20 M | $5.94 B |
| 12/06/2024 | $15.48 | $14.96 (-3.36%) | $15.51 | $14.94 | 4.84 M | $5.86 B |
| 12/05/2024 | $15.90 | $15.64 (-1.64%) | $16.04 | $15.62 | 2.42 M | $6.13 B |
| 12/04/2024 | $16.22 | $15.84 (-2.34%) | $16.25 | $15.61 | 2.94 M | $6.21 B |
| 12/03/2024 | $16.47 | $16.18 (-1.76%) | $16.59 | $15.92 | 6.39 M | $6.34 B |
| 12/02/2024 | $16.02 | $16.26 (1.5%) | $16.32 | $15.88 | 4.40 M | $6.37 B |
| 11/29/2024 | $16.06 | $16.02 (-0.25%) | $16.14 | $15.99 | 1.37 M | $6.28 B |
| 11/27/2024 | $15.99 | $15.99 (0%) | $16.33 | $15.97 | 1.98 M | $6.27 B |
| 11/26/2024 | $16.28 | $16.00 (-1.72%) | $16.32 | $15.92 | 2.24 M | $6.27 B |
| 11/25/2024 | $16.75 | $16.25 (-2.99%) | $16.84 | $16.20 | 3.80 M | $6.37 B |
| 11/22/2024 | $16.42 | $16.61 (1.16%) | $16.75 | $16.39 | 4.46 M | $6.51 B |
| 11/21/2024 | $16.38 | $16.40 (0.12%) | $16.61 | $16.26 | 3.48 M | $6.43 B |
| 11/20/2024 | $16.00 | $16.26 (1.63%) | $16.26 | $15.98 | 3.06 M | $6.37 B |
| 11/19/2024 | $15.71 | $15.99 (1.78%) | $16.20 | $15.67 | 4.32 M | $6.27 B |
| 11/18/2024 | $16.13 | $16.00 (-0.81%) | $16.27 | $15.98 | 3.46 M | $6.27 B |
| 11/15/2024 | $16.26 | $15.97 (-1.78%) | $16.47 | $15.87 | 2.73 M | $6.26 B |
| 11/14/2024 | $16.31 | $16.21 (-0.61%) | $16.39 | $16.06 | 2.73 M | $6.35 B |
| 11/13/2024 | $16.61 | $16.24 (-2.23%) | $16.63 | $16.14 | 3.04 M | $6.37 B |
| 11/12/2024 | $16.46 | $16.54 (0.49%) | $16.65 | $16.38 | 3.96 M | $6.48 B |
| 11/11/2024 | $16.08 | $16.53 (2.8%) | $16.55 | $16.08 | 3.59 M | $6.48 B |
| 11/08/2024 | $16.25 | $16.28 (0.18%) | $16.40 | $16.18 | 2.68 M | $6.38 B |
| 11/07/2024 | $16.71 | $16.53 (-1.08%) | $16.74 | $16.30 | 3.63 M | $6.48 B |
| 11/06/2024 | $16.15 | $16.79 (3.96%) | $16.86 | $15.90 | 5.94 M | $6.58 B |
| 11/05/2024 | $15.30 | $15.39 (0.59%) | $15.48 | $15.19 | 2.53 M | $6.03 B |
| 11/04/2024 | $15.29 | $15.39 (0.65%) | $15.61 | $15.26 | 3.03 M | $6.03 B |
| 11/01/2024 | $15.61 | $15.17 (-2.82%) | $15.70 | $15.13 | 3.36 M | $5.95 B |
| 10/31/2024 | $15.57 | $15.51 (-0.39%) | $15.67 | $15.42 | 3.11 M | $6.08 B |
| 10/30/2024 | $15.44 | $15.51 (0.45%) | $15.76 | $15.34 | 3.74 M | $6.08 B |
| 10/29/2024 | $15.41 | $15.35 (-0.39%) | $15.54 | $15.24 | 4.19 M | $6.02 B |
| 10/28/2024 | $15.25 | $15.39 (0.92%) | $15.79 | $15.18 | 5.86 M | $6.03 B |
| 10/25/2024 | $15.95 | $15.72 (-1.44%) | $16.18 | $15.33 | 8.31 M | $6.16 B |
| 10/24/2024 | $15.35 | $15.26 (-0.59%) | $15.40 | $14.99 | 4.18 M | $5.98 B |
| 10/23/2024 | $15.28 | $15.28 (0%) | $15.45 | $15.16 | 3.48 M | $5.99 B |
| 10/22/2024 | $15.51 | $15.41 (-0.64%) | $15.54 | $15.28 | 3.24 M | $6.04 B |
| 10/21/2024 | $15.64 | $15.48 (-1.02%) | $15.66 | $15.35 | 3.66 M | $6.11 B |
| 10/18/2024 | $15.40 | $15.45 (0.32%) | $15.55 | $15.27 | 3.73 M | $6.10 B |
| 10/17/2024 | $15.60 | $15.62 (0.13%) | $15.62 | $15.38 | 3.34 M | $6.17 B |
| 10/16/2024 | $15.79 | $15.70 (-0.57%) | $15.81 | $15.65 | 2.65 M | $6.20 B |
| 10/15/2024 | $15.70 | $15.68 (-0.13%) | $15.88 | $15.55 | 3.82 M | $6.19 B |
| 10/14/2024 | $16.14 | $16.18 (0.25%) | $16.26 | $16.07 | 3.31 M | $6.39 B |