NOV Inc. (NOV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	19.78	19.96	19.55	19.65	-1.26%	2,019,100
2026-08-06	19.82	20.22	19.67	19.90	+2.05%	2,691,400
2026-08-05	19.99	20.05	19.42	19.50	-2.45%	3,267,100
2026-08-04	19.25	20.06	19.25	19.99	+2.62%	2,829,300
2026-08-03	18.97	19.57	18.94	19.48	+0.26%	3,110,200
2026-07-31	19.21	19.60	18.94	19.43	+0.67%	3,905,800
2026-07-30	19.31	19.42	18.97	19.30	+1.26%	3,238,400
2026-07-29	21.01	21.20	18.94	19.06	-3.83%	7,926,300
2026-07-28	20.49	20.56	19.76	19.82	-3.18%	4,492,700
2026-07-27	20.59	21.15	20.46	20.47	-1.40%	5,277,000
2026-07-24	20.33	20.93	20.29	20.76	+3.13%	4,159,100
2026-07-23	20.50	20.69	20.06	20.13	-0.98%	4,292,100
2026-07-22	20.57	20.60	20.16	20.33	+0.69%	3,145,000
2026-07-21	19.50	20.20	19.17	20.19	+3.27%	3,124,400
2026-07-20	19.56	19.93	19.44	19.55	+0.15%	3,385,700
2026-07-17	19.57	19.66	19.32	19.52	+0.26%	2,294,000
2026-07-16	19.34	19.59	19.32	19.47	+0.41%	3,108,600
2026-07-15	19.41	19.48	19.01	19.39	+0.47%	3,095,800
2026-07-14	19.47	19.53	18.99	19.30	+0.89%	2,387,300
2026-07-13	19.13	19.46	19.08	19.13	+1.27%	2,844,300
2026-07-10	18.58	18.92	18.50	18.89	+2.50%	2,193,000
2026-07-09	18.93	18.93	18.38	18.43	-1.65%	3,753,700
2026-07-08	18.41	18.78	18.40	18.74	+2.52%	2,930,200
2026-07-07	17.89	18.40	17.87	18.28	+2.75%	3,668,600
2026-07-06	18.00	18.25	17.73	17.79	-1.28%	3,176,200
2026-07-02	18.32	18.38	17.82	18.02	-0.44%	3,890,200
2026-07-01	18.47	18.50	18.03	18.10	-2.43%	3,627,300
2026-06-30	18.65	18.81	18.54	18.55	+0.65%	3,115,300
2026-06-29	18.68	18.91	18.41	18.43	-1.23%	3,487,500
2026-06-26	18.74	18.90	18.43	18.66	-1.48%	4,713,500
2026-06-25	18.38	19.00	18.28	18.94	+3.22%	3,792,200
2026-06-24	18.49	18.53	17.99	18.35	-2.13%	6,369,900
2026-06-23	18.50	19.26	18.48	18.75	+0.37%	8,812,200
2026-06-22	19.01	19.01	18.30	18.68	+0.11%	8,523,600
2026-06-18	19.59	19.59	18.37	18.66	-3.32%	11,288,900
2026-06-17	19.99	20.08	19.18	19.30	-3.31%	4,811,500
2026-06-16	20.27	20.57	19.92	19.96	-2.73%	4,725,200
2026-06-15	20.76	21.03	20.47	20.52	-2.89%	2,924,800
2026-06-12	20.98	21.37	20.85	21.13	+0.05%	2,474,900
2026-06-11	21.43	21.53	20.75	21.12	+0.19%	2,898,000
2026-06-10	20.83	21.49	20.77	21.08	+1.25%	4,169,600
2026-06-09	21.21	21.37	20.38	20.82	-1.42%	3,277,000
2026-06-08	20.38	21.26	20.38	21.12	+4.87%	2,742,200
2026-06-05	21.23	21.35	20.07	20.14	-6.11%	3,409,500
2026-06-04	20.99	21.55	20.63	21.45	+3.03%	3,963,800
2026-06-03	20.61	21.13	20.55	20.82	+1.81%	3,424,500
2026-06-02	20.10	20.79	20.05	20.45	+2.25%	3,094,800
2026-06-01	19.95	20.24	19.77	20.00	+0.20%	4,187,100
2026-05-29	20.15	20.30	19.84	19.96	-1.48%	4,138,400
2026-05-28	20.39	20.42	19.97	20.26	+0.15%	2,514,000
2026-05-27	20.70	20.70	19.89	20.23	-4.21%	3,948,600
2026-05-26	20.74	21.31	20.72	21.12	+1.49%	2,076,400
2026-05-22	20.73	20.89	20.50	20.81	-0.24%	2,090,200
2026-05-21	21.30	21.38	20.70	20.86	-1.37%	2,699,900
2026-05-20	21.10	21.37	20.92	21.15	+0.91%	3,208,600
2026-05-19	21.23	21.33	20.78	20.96	-0.99%	3,399,100
2026-05-18	20.32	21.24	20.29	21.17	+3.93%	4,484,000
2026-05-15	20.57	20.63	20.30	20.37	-1.16%	4,107,100
2026-05-14	20.49	20.73	20.42	20.61	+0.59%	3,425,100
2026-05-13	20.60	20.73	20.05	20.49	-0.24%	5,810,400
2026-05-12	19.85	20.71	19.77	20.54	+3.89%	7,476,900
2026-05-11	19.41	19.86	19.40	19.77	+2.70%	3,178,600
2026-05-08	19.48	19.61	19.14	19.25	-0.26%	3,093,600
2026-05-07	19.80	19.87	19.21	19.30	-4.36%	8,825,300
2026-05-06	19.75	20.33	19.74	20.18	+0.30%	5,752,600
2026-05-05	20.15	20.28	19.84	20.12	+0.85%	4,329,200
2026-05-04	19.79	19.96	19.64	19.95	+0.45%	3,834,700
2026-05-01	20.25	20.29	19.58	19.86	-2.93%	4,665,800
2026-04-30	20.62	20.79	20.42	20.46	-1.45%	4,491,300
2026-04-29	20.32	20.78	20.25	20.76	+2.32%	5,369,900
2026-04-28	20.02	20.55	19.81	20.29	-2.55%	10,221,400
2026-04-27	20.65	20.93	20.43	20.82	+1.56%	6,171,300
2026-04-24	20.37	20.66	20.18	20.50	+1.38%	6,670,400
2026-04-23	19.88	20.52	19.88	20.22	+2.28%	3,620,700
2026-04-22	19.85	20.06	19.68	19.77	+0.92%	2,919,900
2026-04-21	19.40	19.79	19.40	19.59	+2.35%	2,899,100
2026-04-20	18.96	19.36	18.69	19.14	+0.21%	5,172,500
2026-04-17	18.68	19.29	18.62	19.10	-0.42%	5,157,600
2026-04-16	18.99	19.60	18.97	19.18	+0.84%	5,525,900
2026-04-15	18.70	19.10	18.68	19.02	-0.42%	6,572,800
2026-04-14	19.29	19.42	19.06	19.10	-2.70%	6,699,900
2026-04-13	19.59	19.70	19.39	19.63	+0.72%	3,282,100
2026-04-10	19.50	19.84	19.43	19.49	-0.51%	2,712,100
2026-04-09	19.18	19.74	19.18	19.59	+2.35%	3,728,500
2026-04-08	19.08	19.32	18.87	19.14	-2.15%	7,536,300
2026-04-07	18.95	19.60	18.93	19.56	+3.88%	4,562,500
2026-04-06	18.75	18.98	18.66	18.83	+0.27%	3,148,400
2026-04-02	18.80	19.00	18.35	18.78	+0.59%	4,033,300
2026-04-01	18.67	18.96	18.48	18.67	-0.74%	4,513,300
2026-03-31	18.70	19.17	18.57	18.81	+1.35%	5,370,300
2026-03-30	20.01	20.18	18.49	18.56	-6.64%	6,306,200
2026-03-27	19.88	20.18	19.81	19.88	-0.20%	4,487,200
2026-03-26	19.54	19.95	19.54	19.92	+1.53%	3,415,500
2026-03-25	19.46	19.76	19.46	19.62	+0.56%	3,505,100
2026-03-24	19.22	19.66	19.17	19.51	+1.19%	4,758,000
2026-03-23	18.80	19.57	18.73	19.28	+3.21%	6,232,300
2026-03-20	18.66	18.95	18.45	18.68	+0.48%	8,141,600
2026-03-19	18.07	18.79	17.82	18.59	+1.86%	10,008,300
2026-03-18	18.67	18.74	18.18	18.25	-2.20%	5,330,400
2026-03-17	18.46	18.86	18.36	18.66	+2.58%	4,973,100
2026-03-16	18.36	18.55	18.11	18.19	-1.30%	3,435,400
2026-03-13	18.53	18.60	18.18	18.43	-1.55%	4,469,200
2026-03-12	18.95	19.11	18.37	18.72	-2.09%	4,778,600
2026-03-11	18.76	19.34	18.61	19.12	+1.49%	3,187,900
2026-03-10	18.78	19.46	18.74	18.84	-0.63%	4,096,600
2026-03-09	18.65	19.06	18.22	18.96	+2.10%	4,497,200
2026-03-06	18.90	19.00	18.45	18.57	-2.01%	4,023,800
2026-03-05	19.51	19.67	18.84	18.95	-2.87%	5,985,700
2026-03-04	19.40	19.72	19.27	19.51	+0.36%	6,583,100
2026-03-03	19.74	19.89	19.21	19.44	-2.95%	5,175,900
2026-03-02	20.66	20.69	19.89	20.03	-1.14%	4,370,000
2026-02-27	20.29	20.45	20.01	20.26	+0.35%	2,993,400
2026-02-26	19.99	20.28	19.69	20.19	+0.15%	3,335,100
2026-02-25	20.75	20.77	19.75	20.16	-2.28%	4,510,600
2026-02-24	20.48	20.86	20.22	20.63	+1.73%	4,428,500
2026-02-23	20.12	20.60	19.73	20.28	-0.54%	4,516,100
2026-02-20	20.13	20.47	19.87	20.39	+0.74%	5,051,600
2026-02-19	20.11	20.35	19.93	20.24	+1.25%	5,149,900
2026-02-18	19.41	20.11	19.31	19.99	+4.82%	4,724,600
2026-02-17	19.27	19.49	18.73	19.07	-0.68%	4,401,900
2026-02-13	18.92	19.27	18.86	19.20	+1.05%	5,185,600
2026-02-12	19.55	19.60	18.55	19.00	-2.41%	4,570,200
2026-02-11	18.96	19.51	18.82	19.47	+4.85%	5,369,600
2026-02-10	19.03	19.04	18.48	18.57	-2.06%	3,475,700
2026-02-09	18.91	19.12	18.75	18.96	+0.26%	5,515,700
2026-02-06	18.39	19.09	18.24	18.91	+3.67%	7,475,700
2026-02-05	18.85	19.25	18.06	18.24	-5.88%	11,337,400
2026-02-04	19.03	19.51	18.95	19.38	+3.25%	8,779,700
2026-02-03	18.55	18.87	18.25	18.77	+2.12%	4,008,800
2026-02-02	17.99	18.60	17.70	18.38	+0.16%	4,200,700
2026-01-30	18.35	18.50	18.05	18.35	-1.34%	4,766,000
2026-01-29	18.85	19.20	18.42	18.60	+1.20%	5,834,000
2026-01-28	19.06	19.12	18.18	18.38	-2.85%	4,824,400
2026-01-27	18.75	19.05	18.66	18.92	+1.72%	4,717,600
2026-01-26	18.72	18.84	18.47	18.60	+1.14%	4,159,800
2026-01-23	18.82	19.22	18.38	18.39	-0.49%	4,589,700
2026-01-22	18.33	18.55	18.26	18.48	+0.43%	3,037,900
2026-01-21	18.05	18.50	18.00	18.40	+4.31%	5,723,200
2026-01-20	17.91	18.06	17.60	17.64	-2.00%	3,526,600
2026-01-16	17.99	18.13	17.90	18.00	-0.11%	3,350,200
2026-01-15	17.64	18.09	17.55	18.02	+1.87%	4,241,400
2026-01-14	17.86	18.22	17.61	17.69	-0.17%	6,426,200
2026-01-13	17.43	17.84	17.40	17.72	+2.84%	4,795,100
2026-01-12	17.55	17.66	17.18	17.23	-1.71%	5,381,300
2026-01-09	17.64	17.84	17.29	17.53	-0.17%	4,822,600
2026-01-08	17.01	17.79	16.91	17.56	+4.28%	5,559,600
2026-01-07	17.11	17.30	16.67	16.84	-0.36%	3,623,000
2026-01-06	17.54	17.61	16.80	16.90	-3.32%	4,051,300
2026-01-05	17.51	17.80	16.78	17.48	+6.52%	7,787,900
2026-01-02	15.72	16.51	15.60	16.41	+4.99%	2,695,800
2025-12-31	15.82	15.88	15.58	15.63	-1.14%	1,856,500
2025-12-30	15.78	15.90	15.75	15.81	+0.83%	1,972,700
2025-12-29	15.66	15.76	15.56	15.68	+0.38%	2,074,200
2025-12-26	15.65	15.81	15.46	15.62	+0.06%	1,630,100
2025-12-24	15.81	15.84	15.58	15.61	-0.83%	1,527,100
2025-12-23	15.93	15.96	15.62	15.74	-0.38%	2,062,500
2025-12-22	15.77	16.16	15.77	15.80	+0.83%	2,950,100
2025-12-19	15.57	15.81	15.57	15.67	+0.84%	8,794,300
2025-12-18	15.66	15.74	15.36	15.54	-0.77%	3,024,700
2025-12-17	15.40	15.76	15.35	15.66	+2.22%	4,293,100
2025-12-16	16.01	16.08	15.29	15.32	-5.67%	5,257,600
2025-12-15	16.44	16.44	16.01	16.24	-0.92%	4,050,000
2025-12-12	16.63	16.75	16.09	16.39	-1.50%	3,544,300
2025-12-11	16.42	16.96	16.41	16.64	+0.60%	4,996,300
2025-12-10	16.05	16.69	16.02	16.54	+2.99%	4,081,900
2025-12-09	15.94	16.25	15.91	16.06	+0.75%	2,615,200
2025-12-08	16.10	16.22	15.88	15.94	-1.42%	2,796,300
2025-12-05	16.22	16.43	16.14	16.17	-0.80%	2,355,300
2025-12-04	16.20	16.48	16.08	16.30	-0.12%	3,524,100
2025-12-03	15.45	16.40	15.45	16.32	+6.46%	5,729,600
2025-12-02	15.39	15.46	15.03	15.33	-0.65%	2,672,900
2025-12-01	15.34	15.70	15.34	15.43	+0.46%	3,881,200
2025-11-28	15.07	15.43	15.06	15.36	+1.79%	1,085,300
2025-11-26	15.01	15.25	15.01	15.09	+0.40%	2,576,100
2025-11-25	15.03	15.12	14.82	15.03	+0.00%	3,203,100
2025-11-24	14.90	15.13	14.70	15.03	+0.54%	3,457,700
2025-11-21	14.36	15.00	14.30	14.95	+3.96%	2,645,200
2025-11-20	15.46	15.46	14.33	14.38	-5.52%	6,016,700
2025-11-19	14.95	15.29	14.91	15.22	-0.59%	3,414,800
2025-11-18	14.88	15.42	14.80	15.31	+1.93%	4,236,300
2025-11-17	15.66	15.79	15.01	15.02	-4.45%	3,476,900
2025-11-14	15.19	15.78	15.10	15.72	+2.95%	6,210,400
2025-11-13	15.45	15.54	15.19	15.27	-0.84%	6,952,300
2025-11-12	15.61	15.74	15.39	15.40	-1.85%	5,028,900
2025-11-11	15.62	16.00	15.50	15.69	+0.32%	7,421,500
2025-11-10	15.54	15.74	15.46	15.64	+1.56%	4,771,900
2025-11-07	15.33	15.47	15.13	15.40	+0.20%	3,200,200
2025-11-06	15.16	15.51	15.10	15.37	+2.40%	5,780,000
2025-11-05	14.76	15.14	14.76	15.01	+1.76%	4,711,400
2025-11-04	14.70	14.90	14.62	14.75	-1.99%	5,427,600
2025-11-03	14.57	15.05	14.39	15.05	+3.08%	4,371,600
2025-10-31	15.15	15.16	14.47	14.60	-3.44%	4,729,300
2025-10-30	15.16	15.63	15.00	15.12	-1.24%	5,694,200
2025-10-29	15.14	15.47	14.94	15.31	+2.41%	7,553,400
2025-10-28	14.65	15.10	14.44	14.95	+7.17%	13,062,400
2025-10-27	14.05	14.17	13.85	13.95	+0.79%	5,077,700
2025-10-24	14.08	14.21	13.84	13.84	-1.70%	4,026,900
2025-10-23	13.65	14.13	13.61	14.08	+5.86%	4,704,100
2025-10-22	13.24	13.54	13.18	13.30	+1.76%	3,429,600
2025-10-21	12.96	13.22	12.85	13.07	+2.43%	3,167,300
2025-10-20	12.74	12.92	12.64	12.76	+0.79%	3,431,200
2025-10-17	12.67	12.78	12.50	12.66	-0.24%	2,094,000
2025-10-16	12.89	12.92	12.58	12.69	-0.94%	2,619,800
2025-10-15	12.72	12.91	12.58	12.81	+2.07%	2,896,500
2025-10-14	12.41	12.66	12.38	12.55	-1.26%	2,556,900
2025-10-13	12.56	12.77	12.38	12.71	+3.25%	2,196,200
2025-10-10	13.03	13.12	12.29	12.31	-6.39%	3,521,100
2025-10-09	13.70	13.85	13.08	13.15	-3.73%	3,566,900
2025-10-08	13.72	13.77	13.53	13.66	-0.22%	3,871,900
2025-10-07	13.64	13.90	13.55	13.69	+0.74%	4,400,200
2025-10-06	13.90	13.91	13.56	13.59	-0.80%	5,657,700
2025-10-03	13.42	13.72	13.35	13.70	+3.55%	3,904,700
2025-10-02	13.48	13.58	13.17	13.23	-2.29%	3,174,500
2025-10-01	13.18	13.61	13.18	13.54	+2.19%	3,507,000
2025-09-30	13.10	13.29	12.85	13.25	+0.00%	4,460,600
2025-09-29	13.40	13.41	13.09	13.25	-1.71%	3,683,000
2025-09-26	13.39	13.64	13.32	13.48	+0.97%	4,624,500
2025-09-25	13.13	13.39	13.06	13.35	+1.37%	2,705,300
2025-09-24	13.16	13.39	13.10	13.17	+0.77%	2,751,700
2025-09-23	12.74	13.51	12.70	13.07	+3.73%	4,474,000
2025-09-22	12.52	12.72	12.39	12.60	-0.16%	3,949,200
2025-09-19	12.90	12.94	12.55	12.62	-2.70%	7,565,100
2025-09-18	13.10	13.12	12.78	12.97	+0.46%	3,002,500
2025-09-17	13.16	13.38	12.82	12.91	-2.93%	4,280,300
2025-09-16	12.79	13.39	12.74	13.30	+4.72%	4,008,600
2025-09-15	13.00	13.14	12.70	12.70	-1.47%	2,460,700
2025-09-12	13.29	13.41	12.87	12.89	-3.16%	2,937,900
2025-09-11	12.98	13.31	12.95	13.31	+1.84%	2,611,900
2025-09-10	13.05	13.23	12.74	13.07	+0.15%	5,326,400
2025-09-09	13.29	13.46	13.01	13.05	-1.44%	2,096,800
2025-09-08	13.36	13.40	12.94	13.24	-0.60%	2,884,200
2025-09-05	13.20	13.45	13.08	13.32	-0.30%	3,115,800
2025-09-04	13.00	13.37	12.86	13.36	+2.93%	3,045,100
2025-09-03	12.99	13.29	12.87	12.98	-0.92%	5,704,900
2025-09-02	13.16	13.35	12.98	13.10	-1.43%	3,032,700
2025-08-29	13.20	13.35	13.14	13.29	+0.68%	2,821,500
2025-08-28	13.19	13.23	12.97	13.20	+0.69%	2,617,600
2025-08-27	12.82	13.23	12.78	13.11	+1.86%	2,586,100
2025-08-26	13.05	13.22	12.83	12.87	-2.20%	3,055,300
2025-08-25	13.04	13.26	13.01	13.16	+0.46%	2,924,200
2025-08-22	12.50	13.14	12.48	13.10	+5.56%	4,029,100
2025-08-21	12.11	12.46	12.09	12.41	+1.80%	3,602,500
2025-08-20	12.37	12.47	12.10	12.19	-1.61%	2,776,500
2025-08-19	12.44	12.68	12.30	12.39	+0.24%	3,082,400
2025-08-18	12.19	12.40	12.09	12.36	+1.56%	3,085,600
2025-08-15	12.30	12.37	12.16	12.17	-1.30%	2,323,800
2025-08-14	12.16	12.35	12.02	12.33	-0.08%	2,726,800
2025-08-13	12.14	12.41	12.11	12.34	+1.56%	2,901,600
2025-08-12	11.98	12.26	11.91	12.15	+2.27%	2,937,100
2025-08-11	11.99	12.07	11.78	11.88	-0.17%	4,634,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+10.22%). Worst month: Apr (-8.31%). Based on 5 years of daily data (2022–2026).

Jan+7.51%
Feb-2.52%
Mar-0.38%
Apr-8.31%
May-2.99%
Jun+3.02%
Jul+10.22%
Aug+1.27%
Sep-3.05%
Oct+7.95%
Nov+0.77%
Dec-2.24%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is NOV Inc.'s (NOV) latest close?

19.65 on 2026-08-07, from the Closelook data lake's daily price record.

What is NOV's 52-week high and low?

21.55 high and 11.78 low over the trailing 52 weeks, as of 2026-08-07.

What is NOV Inc.'s strongest and weakest month historically?

Historically, NOV's strongest calendar month has been Jul (average +10.22%) and its weakest Apr (average -8.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.