MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NOV — NOV Inc.
NYSENOV Inc.
$19.00
-0.51(-2.61%)
- O
- 19.60
- H
- 19.63
- L
- 19.00
- V
- 2.73M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.00
Period Return+53.97%
Period High$21.93
Period Low$11.44
Avg Daily Volume4.12M
Total Trading Days365
NOV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.60 | $19.63 | $19.00 | $19.00 | $-0.51 | -2.61% | 2,734,046 | $19.16 | $19.00 $19.63 |
| Oct 5, 2026 | $18.83 | $19.76 | $18.79 | $19.51 | +$0.71 | +3.78% | 4,446,474 | $19.41 | $18.79 $19.76 |
| Oct 2, 2026 | $18.73 | $19.17 | $18.70 | $18.80 | $-0.11 | -0.58% | 3,141,069 | $18.91 | $18.70 $19.17 |
| Oct 1, 2026 | $18.58 | $18.97 | $18.46 | $18.91 | +$0.18 | +0.96% | 3,710,152 | $18.79 | $18.46 $18.97 |
| Sep 30, 2026 | $18.90 | $18.90 | $18.52 | $18.73 | $-0.25 | -1.32% | 3,669,485 | $18.74 | $18.52 $18.90 |
| Sep 29, 2026 | $19.20 | $19.22 | $18.88 | $18.98 | $-0.52 | -2.67% | 3,783,504 | $19.05 | $18.88 $19.22 |
| Sep 28, 2026 | $19.97 | $19.97 | $19.43 | $19.50 | $-0.36 | -1.81% | 4,070,928 | $19.61 | $19.43 $19.97 |
| Sep 25, 2026 | $19.80 | $20.13 | $19.61 | $19.86 | $-0.04 | -0.20% | 2,822,482 | $19.85 | $19.61 $20.13 |
| Sep 24, 2026 | $20.48 | $20.54 | $19.86 | $19.90 | $-0.38 | -1.87% | 3,288,489 | $20.05 | $19.86 $20.54 |
| Sep 23, 2026 | $20.28 | $20.62 | $20.06 | $20.28 | +$0.10 | +0.50% | 1,890,372 | $20.36 | $20.06 $20.62 |
| Sep 22, 2026 | $19.92 | $20.61 | $19.81 | $20.18 | +$0.03 | +0.15% | 2,808,024 | $20.30 | $19.81 $20.61 |
| Sep 21, 2026 | $20.05 | $20.34 | $19.73 | $20.15 | +$0.08 | +0.40% | 2,624,835 | $20.09 | $19.73 $20.34 |
| Sep 18, 2026 | $20.32 | $20.51 | $19.95 | $20.07 | $-0.46 | -2.24% | 9,065,649 | $20.10 | $19.95 $20.51 |
| Sep 17, 2026 | $20.60 | $20.70 | $20.32 | $20.53 | $-0.02 | -0.10% | 2,515,615 | $20.54 | $20.32 $20.70 |
| Sep 16, 2026 | $20.90 | $21.01 | $20.32 | $20.55 | $-0.42 | -2.00% | 2,392,188 | $20.66 | $20.32 $21.01 |
| Sep 15, 2026 | $20.73 | $21.08 | $20.65 | $20.97 | +$0.43 | +2.09% | 2,999,952 | $20.95 | $20.65 $21.08 |
| Sep 14, 2026 | $21.05 | $21.07 | $20.23 | $20.54 | $-0.56 | -2.65% | 3,372,030 | $20.49 | $20.23 $21.07 |
| Sep 11, 2026 | $21.39 | $21.55 | $20.78 | $21.10 | $-0.22 | -1.03% | 3,662,461 | $21.04 | $20.78 $21.55 |
| Sep 10, 2026 | $21.67 | $21.67 | $20.88 | $21.32 | $-0.20 | -0.93% | 2,916,257 | $21.28 | $20.88 $21.67 |
| Sep 9, 2026 | $21.55 | $21.93 | $21.28 | $21.52 | +$0.13 | +0.61% | 2,441,656 | $21.52 | $21.28 $21.93 |
| Sep 8, 2026 | $21.69 | $21.85 | $21.34 | $21.39 | +$0.00 | +0.00% | 2,630,529 | $21.48 | $21.34 $21.85 |
| Sep 4, 2026 | $21.37 | $21.41 | $21.10 | $21.39 | $-0.10 | -0.47% | 1,824,522 | $21.31 | $21.10 $21.41 |
| Sep 3, 2026 | $21.74 | $21.86 | $21.31 | $21.49 | $-0.22 | -1.01% | 2,220,388 | $21.49 | $21.31 $21.86 |
| Sep 2, 2026 | $21.19 | $21.83 | $21.16 | $21.71 | +$0.35 | +1.64% | 2,308,350 | $21.64 | $21.16 $21.83 |
| Sep 1, 2026 | $21.58 | $21.74 | $21.21 | $21.36 | +$0.07 | +0.33% | 2,505,128 | $21.42 | $21.21 $21.74 |
| Aug 31, 2026 | $21.29 | $21.68 | $20.99 | $21.29 | +$0.30 | +1.43% | 2,801,985 | $21.28 | $20.99 $21.68 |
| Aug 28, 2026 | $20.85 | $21.05 | $20.48 | $20.99 | +$0.23 | +1.11% | 2,920,316 | $20.82 | $20.48 $21.05 |
| Aug 27, 2026 | $20.08 | $21.27 | $19.98 | $20.76 | +$0.53 | +2.62% | 3,789,552 | $20.78 | $19.98 $21.27 |
| Aug 26, 2026 | $19.82 | $20.27 | $19.58 | $20.23 | +$0.29 | +1.45% | 5,242,172 | $20.10 | $19.58 $20.27 |
| Aug 25, 2026 | $19.70 | $19.99 | $19.42 | $19.94 | +$0.18 | +0.91% | 4,190,490 | $19.84 | $19.42 $19.99 |