North American Construction Group Stock Price History
NYSE: NOAEnergyOilfield Services/EquipmentUSD
11.80-0.08 (-0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NOA price history at a glance
The price history for North American Construction Group (NOA) on this page begins on November 20, 2006, when the stock closed at $16.25; it most recently closed at $11.80 on October 5, 2026. The highest price in this record is $26.30, reached on July 24, 2023; the latest close is 55.1% below that peak. Across the 19 complete calendar years in the table, NOA finished higher in 10 and lower in 9. Its best year was 2016 (+122.5%) and its worst was 2008 (-75.5%).
Over roughly 20 years the share price changed -27.4%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, NOA has lost 17.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $26.30
- Date of high
- Jul 24, 2023
- Low since 2006
- $1.39
- Date of low
- Feb 8, 2016
- 52-week high
- $17.26
- 52-week low
- $11.72
- IPO year
- 2006
- Last close
- $11.80
NOA returns
1 week
-3.12%
1 month
-13.74%
3 months
-13.68%
6 months
-17.71%
Year to date
-17.88%
1 year
-17.83%
3 years
-46.29%
5 years
-26.84%
NOA price return, excluding dividends.
NOA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.80 | -19.67% |
| 2025 | 14.69 | -32.52% |
| 2024 | 21.77 | +4.41% |
| 2023 | 20.85 | +55.95% |
| 2022 | 13.37 | -11.46% |
| 2021 | 15.10 | +52.83% |
| 2020 | 9.88 | -17.87% |
| 2019 | 12.03 | +31.48% |
| 2018 | 9.15 | +84.85% |
| 2017 | 4.95 | +28.57% |
| 2016 | 3.85 | +122.54% |
| 2015 | 1.73 | -45.60% |
| 2014 | 3.18 | -44.60% |
| 2013 | 5.74 | +63.53% |
| 2012 | 3.51 | -45.50% |
| 2011 | 6.44 | -47.47% |
| 2010 | 12.26 | +68.87% |
| 2009 | 7.26 | +114.16% |
| 2008 | 3.39 | -75.47% |
| 2007 | 13.82 | -15.11% |
| 2006* | 16.28 | +0.18% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
NOA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.99 | 11.97 | 11.80 | 11.80 | -0.67% | |
| 11.99 | 11.99 | 11.75 | 11.88 | 0.00% | |
| 12.15 | 12.14 | 11.73 | 11.88 | -2.94% | |
| 12.26 | 12.42 | 12.11 | 12.24 | -0.08% | |
| 12.26 | 12.33 | 12.03 | 12.25 | +0.57% | |
| 12.15 | 12.29 | 11.99 | 12.18 | +0.58% | |
| 11.94 | 12.20 | 11.91 | 12.11 | +0.67% | |
| 11.95 | 12.10 | 11.93 | 12.03 | +0.67% | |
| 12.09 | 12.19 | 11.93 | 11.95 | -1.73% | |
| 12.32 | 12.37 | 12.10 | 12.16 | -1.14% | |
| 12.54 | 12.55 | 12.23 | 12.30 | -1.52% | |
| 12.50 | 12.66 | 12.37 | 12.49 | -0.08% | |
| 12.51 | 12.63 | 12.37 | 12.50 | 0.00% | |
| 12.51 | 12.65 | 12.35 | 12.50 | +0.24% | |
| 12.82 | 12.82 | 12.44 | 12.47 | -1.81% | |
| 12.95 | 12.96 | 12.67 | 12.70 | -1.47% | |
| 12.99 | 13.18 | 12.78 | 12.89 | +0.31% | |
| 13.07 | 13.21 | 12.78 | 12.85 | -2.06% | |
| 12.92 | 13.21 | 12.92 | 13.12 | +1.55% | |
| 13.48 | 13.49 | 12.92 | 12.92 | -4.23% | |
| 13.61 | 13.61 | 13.40 | 13.49 | -0.07% | |
| 13.62 | 13.62 | 13.30 | 13.50 | -1.32% | |
| 13.65 | 13.74 | 13.16 | 13.68 | +0.66% | |
| 13.45 | 13.65 | 13.38 | 13.59 | +1.80% | |
| 13.44 | 13.46 | 13.26 | 13.35 | -0.37% | |
| 13.22 | 13.45 | 13.11 | 13.40 | +0.98% | |
| 13.12 | 13.33 | 13.12 | 13.27 | +0.30% | |
| 13.28 | 13.47 | 13.09 | 13.23 | -1.19% | |
| 13.16 | 13.48 | 13.16 | 13.39 | +1.98% | |
| 13.47 | 13.47 | 13.09 | 13.13 | -3.03% | |
| 13.23 | 13.55 | 13.14 | 13.54 | +1.73% | |
| 13.30 | 13.36 | 13.18 | 13.31 | -0.22% | |
| 13.47 | 13.54 | 13.31 | 13.34 | -0.52% | |
| 13.89 | 13.95 | 13.34 | 13.41 | -4.35% | |
| 13.71 | 14.04 | 13.54 | 14.02 | +3.39% | |
| 13.55 | 13.89 | 13.41 | 13.56 | -0.29% | |
| 13.58 | 13.73 | 13.53 | 13.60 | -0.37% | |
| 13.90 | 13.97 | 13.57 | 13.65 | -2.01% | |
| 13.94 | 14.35 | 13.90 | 13.93 | +0.58% | |
| 14.49 | 14.49 | 13.71 | 13.85 | -3.62% | |
| 16.00 | 16.19 | 14.30 | 14.37 | -6.02% | |
| 15.39 | 15.47 | 15.19 | 15.29 | -0.13% | |
| 14.47 | 15.43 | 14.47 | 15.31 | +5.01% | |
| 14.60 | 14.71 | 14.45 | 14.58 | 0.00% | |
| 14.44 | 14.69 | 14.36 | 14.58 | +0.48% | |
| 14.23 | 14.72 | 14.23 | 14.51 | +1.33% | |
| 13.47 | 14.47 | 13.46 | 14.32 | +5.92% | |
| 13.52 | 13.62 | 13.44 | 13.52 | +0.30% | |
| 13.75 | 13.75 | 13.34 | 13.48 | -0.88% | |
| 13.56 | 13.68 | 13.33 | 13.60 | +0.97% | |
| 13.17 | 13.49 | 13.10 | 13.47 | +2.28% | |
| 13.74 | 13.74 | 13.17 | 13.17 | -3.52% | |
| 13.64 | 13.72 | 13.53 | 13.65 | -1.52% | |
| 13.91 | 14.38 | 13.75 | 13.86 | -0.43% | |
| 13.95 | 14.03 | 13.77 | 13.92 | -0.22% | |
| 13.96 | 14.12 | 13.83 | 13.95 | -0.43% | |
| 13.71 | 14.05 | 13.71 | 14.01 | +3.09% | |
| 13.35 | 13.65 | 13.32 | 13.59 | +2.88% | |
| 13.29 | 13.31 | 13.17 | 13.21 | -0.38% | |
| 13.27 | 13.50 | 13.08 | 13.26 | +0.15% | |
| 13.25 | 13.38 | 13.15 | 13.24 | -1.19% | |
| 13.55 | 13.56 | 13.18 | 13.40 | -0.37% | |
| 13.61 | 13.77 | 13.38 | 13.45 | -1.18% | |
| 13.66 | 13.74 | 13.56 | 13.61 | -0.44% | |
| 13.82 | 13.84 | 13.46 | 13.67 | -0.22% | |
| 13.52 | 14.14 | 13.52 | 13.70 | +1.48% | |
| 13.16 | 13.51 | 13.16 | 13.50 | +2.82% | |
| 13.04 | 13.19 | 12.92 | 13.13 | +1.78% | |
| 12.81 | 13.14 | 12.81 | 12.90 | -0.08% | |
| 12.91 | 13.25 | 12.78 | 12.91 | 0.00% | |
| 13.21 | 13.26 | 12.83 | 12.91 | -2.93% | |
| 13.35 | 13.41 | 13.17 | 13.30 | -0.67% | |
| 13.67 | 13.67 | 13.34 | 13.39 | -1.47% | |
| 13.58 | 13.73 | 13.47 | 13.59 | -1.16% | |
| 13.43 | 13.82 | 13.40 | 13.75 | +2.15% | |
| 13.55 | 13.55 | 13.20 | 13.46 | -0.30% | |
| 13.35 | 13.57 | 13.34 | 13.50 | -0.59% | |
| 13.67 | 13.68 | 13.43 | 13.58 | +0.44% | |
| 13.53 | 13.55 | 13.13 | 13.52 | +0.97% | |
| 13.61 | 13.93 | 13.39 | 13.39 | -0.81% | |
| 13.64 | 13.76 | 13.44 | 13.50 | -1.53% | |
| 13.55 | 13.82 | 13.44 | 13.71 | +1.48% | |
| 13.35 | 13.61 | 13.33 | 13.51 | +0.52% | |
| 13.50 | 13.51 | 13.25 | 13.44 | +1.13% | |
| 13.87 | 13.91 | 13.26 | 13.29 | -5.00% | |
| 14.08 | 14.14 | 13.63 | 13.99 | -0.14% | |
| 13.82 | 14.13 | 13.82 | 14.01 | +1.97% | |
| 13.99 | 14.11 | 13.71 | 13.74 | -2.97% | |
| 13.62 | 14.27 | 13.62 | 14.16 | +4.58% | |
| 13.89 | 13.90 | 13.51 | 13.54 | -2.59% | |
| 13.83 | 14.03 | 13.81 | 13.90 | +1.09% | |
| 13.98 | 14.06 | 13.73 | 13.75 | -0.58% | |
| 13.76 | 14.06 | 13.76 | 13.83 | -0.50% | |
| 13.92 | 14.05 | 13.87 | 13.90 | -0.64% | |
| 14.35 | 14.58 | 13.98 | 13.99 | -3.32% | |
| 14.76 | 14.76 | 14.46 | 14.47 | -2.23% | |
| 14.51 | 14.86 | 14.31 | 14.80 | +2.35% | |
| 14.45 | 14.65 | 14.25 | 14.46 | -0.62% | |
| 14.70 | 14.91 | 14.51 | 14.55 | -1.29% | |
| 15.21 | 15.26 | 14.72 | 14.74 | -4.90% | |
| 14.90 | 15.58 | 14.30 | 15.50 | +1.37% | |
| 15.88 | 15.88 | 15.24 | 15.29 | -2.98% | |
| 14.44 | 16.17 | 14.44 | 15.76 | +9.90% | |
| 14.50 | 14.68 | 14.31 | 14.34 | -1.38% | |
| 14.57 | 14.63 | 14.31 | 14.54 | -0.27% | |
| 14.62 | 14.76 | 14.51 | 14.58 | -0.68% | |
| 14.65 | 14.79 | 13.97 | 14.68 | +1.31% | |
| 14.48 | 14.55 | 14.27 | 14.49 | -0.69% | |
| 14.75 | 14.75 | 14.29 | 14.59 | -1.49% | |
| 14.68 | 14.97 | 14.63 | 14.81 | +1.79% | |
| 14.75 | 14.75 | 14.50 | 14.55 | -1.22% | |
| 14.57 | 14.73 | 14.44 | 14.73 | +0.41% | |
| 14.32 | 14.81 | 14.30 | 14.67 | +1.59% | |
| 14.68 | 14.68 | 14.06 | 14.44 | -0.62% | |
| 14.40 | 14.64 | 14.30 | 14.53 | +1.32% | |
| 14.50 | 14.82 | 14.28 | 14.34 | -1.04% | |
| 13.92 | 14.58 | 13.84 | 14.49 | +3.57% | |
| 14.13 | 14.31 | 13.82 | 13.99 | -0.57% | |
| 13.74 | 14.14 | 13.54 | 14.07 | +3.84% | |
| 13.64 | 13.84 | 13.45 | 13.55 | -0.51% | |
| 14.04 | 14.06 | 13.61 | 13.62 | -2.64% | |
| 14.15 | 14.16 | 13.74 | 13.99 | -0.78% | |
| 14.76 | 14.76 | 14.10 | 14.10 | -3.75% | |
| 14.58 | 14.84 | 14.58 | 14.65 | -0.34% | |
| 14.80 | 14.90 | 14.50 | 14.70 | -0.14% | |
| 14.46 | 14.74 | 14.30 | 14.72 | +2.65% | |
| 13.86 | 14.34 | 13.82 | 14.34 | +2.94% | |
| 14.01 | 14.13 | 13.90 | 13.93 | -0.57% | |
| 13.90 | 14.13 | 13.62 | 14.01 | +1.60% | |
| 13.84 | 14.13 | 13.63 | 13.79 | 0.00% | |
| 13.70 | 13.94 | 13.68 | 13.79 | +1.62% | |
| 13.22 | 13.63 | 13.14 | 13.57 | +1.95% | |
| 13.41 | 13.44 | 13.19 | 13.31 | -1.26% | |
| 13.24 | 13.50 | 13.14 | 13.48 | +3.37% | |
| 13.40 | 13.45 | 12.92 | 13.04 | -2.10% | |
| 13.60 | 13.62 | 13.22 | 13.32 | -2.42% | |
| 14.19 | 14.36 | 13.57 | 13.65 | -4.34% | |
| 14.49 | 14.63 | 14.18 | 14.27 | -1.45% | |
| 14.15 | 14.67 | 14.15 | 14.48 | +1.83% | |
| 13.64 | 14.47 | 13.51 | 14.22 | +4.56% | |
| 13.67 | 13.94 | 13.45 | 13.60 | -1.45% | |
| 13.53 | 13.93 | 13.35 | 13.80 | +2.15% | |
| 13.25 | 13.63 | 13.25 | 13.51 | +2.58% | |
| 13.31 | 13.31 | 13.03 | 13.17 | +0.46% | |
| 12.87 | 13.24 | 12.75 | 13.11 | +2.74% | |
| 12.27 | 13.15 | 12.16 | 12.76 | +5.45% | |
| 15.20 | 15.20 | 12.07 | 12.10 | -27.76% | |
| 16.77 | 16.86 | 16.45 | 16.75 | +0.12% | |
| 16.48 | 16.73 | 16.32 | 16.73 | +1.64% | |
| 16.41 | 16.77 | 16.31 | 16.46 | -0.48% | |
| 16.82 | 17.00 | 16.41 | 16.54 | -2.01% | |
| 16.88 | 17.26 | 16.65 | 16.88 | +0.12% | |
| 16.67 | 17.17 | 16.45 | 16.86 | +1.75% | |
| 16.62 | 16.81 | 16.19 | 16.57 | -1.66% | |
| 16.79 | 17.06 | 16.44 | 16.85 | +1.02% | |
| 16.58 | 16.76 | 16.36 | 16.68 | +0.30% | |
| 16.28 | 16.63 | 16.24 | 16.63 | +1.40% | |
| 16.48 | 16.53 | 16.20 | 16.40 | -0.85% | |
| 16.33 | 16.57 | 16.21 | 16.54 | +1.72% | |
| 16.34 | 16.55 | 16.00 | 16.26 | -1.28% | |
| 16.65 | 16.87 | 16.39 | 16.47 | -1.14% | |
| 16.34 | 16.83 | 16.34 | 16.66 | +2.08% | |
| 16.11 | 16.48 | 16.11 | 16.32 | +1.24% | |
| 16.20 | 16.31 | 15.80 | 16.12 | -0.49% | |
| 16.00 | 16.38 | 15.93 | 16.20 | +2.21% | |
| 15.87 | 16.09 | 15.60 | 15.85 | -0.63% | |
| 16.38 | 16.38 | 15.95 | 15.95 | -0.93% | |
| 15.90 | 16.36 | 15.90 | 16.10 | -0.62% | |
| 16.06 | 16.50 | 16.01 | 16.20 | +1.06% | |
| 15.43 | 16.31 | 15.43 | 16.03 | +4.57% | |
| 15.21 | 15.71 | 15.02 | 15.33 | +0.99% | |
| 14.85 | 15.26 | 14.80 | 15.18 | +1.67% | |
| 14.90 | 14.99 | 14.71 | 14.93 | +0.88% | |
| 14.74 | 14.99 | 14.56 | 14.80 | -1.00% | |
| 15.07 | 15.19 | 14.67 | 14.95 | -1.77% | |
| 14.97 | 15.34 | 14.72 | 15.22 | +2.22% | |
| 15.00 | 15.01 | 14.76 | 14.89 | -0.40% | |
| 15.00 | 15.11 | 14.81 | 14.95 | -0.66% | |
| 15.34 | 15.40 | 14.96 | 15.05 | -0.59% | |
| 15.29 | 15.49 | 15.13 | 15.14 | -0.59% | |
| 15.52 | 15.74 | 15.23 | 15.23 | -1.17% | |
| 15.58 | 15.79 | 14.81 | 15.41 | -2.16% | |
| 15.53 | 15.92 | 15.51 | 15.75 | +0.96% | |
| 16.06 | 16.06 | 15.51 | 15.60 | -2.01% | |
| 15.82 | 16.12 | 15.62 | 15.92 | -0.13% | |
| 15.77 | 16.08 | 15.64 | 15.94 | +1.79% | |
| 15.44 | 15.83 | 15.36 | 15.66 | +2.29% | |
| 15.12 | 15.40 | 14.94 | 15.31 | +1.19% | |
| 14.98 | 15.31 | 14.87 | 15.13 | +0.80% | |
| 14.67 | 15.20 | 14.66 | 15.01 | +2.46% | |
| 15.39 | 15.39 | 14.52 | 14.65 | -4.12% | |
| 14.64 | 15.40 | 14.60 | 15.28 | +4.59% | |
| 14.83 | 15.05 | 14.29 | 14.61 | -0.54% | |
| 14.48 | 14.73 | 14.19 | 14.69 | +2.23% | |
| 14.30 | 14.40 | 14.21 | 14.37 | +0.56% | |
| 14.12 | 14.37 | 14.12 | 14.29 | +1.13% | |
| 13.70 | 14.28 | 13.70 | 14.13 | +2.39% | |
| 13.77 | 13.88 | 13.64 | 13.80 | -0.22% | |
| 13.59 | 13.93 | 13.55 | 13.83 | +1.47% | |
| 13.90 | 14.11 | 13.61 | 13.63 | -1.59% | |
| 13.24 | 14.03 | 13.24 | 13.85 | +5.81% | |
| 13.92 | 14.06 | 12.46 | 13.09 | -5.28% | |
| 14.00 | 14.06 | 13.72 | 13.82 | -1.07% | |
| 14.03 | 14.44 | 13.85 | 13.97 | +0.22% | |
| 13.77 | 13.95 | 13.56 | 13.94 | +0.80% | |
| 13.84 | 13.88 | 13.61 | 13.83 | +0.66% | |
| 13.94 | 13.94 | 13.54 | 13.74 | -1.01% | |
| 13.93 | 13.95 | 13.70 | 13.88 | -0.43% | |
| 13.67 | 14.07 | 13.36 | 13.94 | +2.42% | |
| 13.79 | 13.82 | 13.56 | 13.61 | -0.58% | |
| 14.12 | 14.13 | 13.60 | 13.69 | -2.77% | |
| 14.41 | 14.47 | 14.01 | 14.08 | -0.98% | |
| 14.37 | 14.57 | 14.20 | 14.22 | -1.39% | |
| 14.17 | 14.50 | 14.17 | 14.42 | +1.62% | |
| 14.47 | 14.48 | 14.01 | 14.19 | -1.25% | |
| 14.20 | 14.62 | 14.20 | 14.37 | +0.14% | |
| 14.02 | 14.58 | 14.02 | 14.35 | +1.49% | |
| 14.10 | 14.18 | 13.96 | 14.14 | +0.43% | |
| 13.65 | 14.10 | 13.55 | 14.08 | +2.25% | |
| 13.46 | 13.78 | 13.44 | 13.77 | +1.47% | |
| 13.41 | 13.70 | 13.14 | 13.57 | +0.44% | |
| 13.99 | 14.12 | 13.46 | 13.51 | -1.31% | |
| 13.37 | 13.74 | 13.29 | 13.69 | +1.33% | |
| 13.48 | 13.85 | 13.26 | 13.51 | +0.30% | |
| 13.98 | 13.98 | 13.36 | 13.47 | -3.09% | |
| 13.26 | 14.17 | 13.24 | 13.90 | +4.20% | |
| 15.52 | 15.52 | 13.15 | 13.34 | -7.62% | |
| 14.23 | 14.50 | 13.96 | 14.44 | +1.91% | |
| 13.74 | 14.23 | 13.74 | 14.17 | +3.66% | |
| 13.98 | 14.19 | 13.62 | 13.67 | -0.94% | |
| 13.99 | 13.99 | 13.63 | 13.80 | -1.43% | |
| 13.96 | 14.32 | 13.94 | 14.00 | -0.28% | |
| 14.15 | 14.32 | 14.02 | 14.04 | -0.92% | |
| 15.26 | 15.26 | 14.16 | 14.17 | -8.23% | |
| 15.46 | 15.59 | 15.12 | 15.44 | -0.90% | |
| 15.47 | 15.64 | 15.38 | 15.58 | +1.17% | |
| 15.61 | 15.79 | 15.40 | 15.40 | -2.04% | |
| 15.38 | 15.72 | 15.33 | 15.72 | +3.42% | |
| 15.22 | 15.40 | 15.18 | 15.20 | -0.52% | |
| 15.35 | 15.39 | 15.13 | 15.28 | +0.26% | |
| 15.38 | 15.58 | 15.24 | 15.24 | -1.30% | |
| 15.19 | 15.69 | 15.19 | 15.44 | +2.73% | |
| 14.80 | 15.07 | 14.78 | 15.03 | +1.62% | |
| 14.89 | 14.98 | 14.61 | 14.79 | -0.27% | |
| 14.43 | 14.96 | 14.43 | 14.83 | +3.13% | |
| 14.48 | 14.50 | 14.05 | 14.38 | -0.35% | |
| 14.72 | 14.72 | 14.35 | 14.43 | -1.37% | |
| 14.59 | 14.73 | 14.44 | 14.63 | +1.53% | |
| 13.41 | 14.45 | 13.41 | 14.41 | +5.80% | |
| 13.60 | 13.67 | 13.45 | 13.62 | +1.26% | |
| 14.32 | 14.32 | 13.44 | 13.45 | -6.34% | |
| 14.47 | 14.82 | 14.28 | 14.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NOA chart for longer ranges.