NOV Stock Price History
NYSE: NOVConsumer DiscretionaryOil and Gas Field MachineryUSD
18.97-0.02 (-0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NOV price history at a glance
The price history for NOV (NOV) on this page begins on October 28, 1996, when the stock closed at $4.96; it most recently closed at $18.97 on October 5, 2026. The highest price in this record is $86.55, reached on September 1, 2014; the latest close is 78.1% below that peak. Across the 29 complete calendar years in the table, NOV finished higher in 15 and lower in 14. Its best year was 2000 (+146.6%) and its worst was 1998 (-66.9%).
Over roughly 30 years the share price changed +282.5%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, NOV has gained 44.3%. 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 1996
- $86.55
- Date of high
- Sep 1, 2014
- Low since 1996
- $3.44
- Date of low
- Aug 31, 1998
- 52-week high
- $21.93
- 52-week low
- $12.38
- Last close
- $18.97
NOV returns
1 week
+0.90%
1 month
-11.85%
3 months
+0.42%
6 months
-2.67%
Year to date
+21.37%
1 year
+44.26%
3 years
-7.42%
5 years
+26.55%
NOV price return, excluding dividends.
NOV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.97 | +15.60% |
| 2025 | 16.41 | +11.03% |
| 2024 | 14.78 | -27.12% |
| 2023 | 20.28 | -2.92% |
| 2022 | 20.89 | +54.17% |
| 2021 | 13.55 | -1.31% |
| 2020 | 13.73 | -45.84% |
| 2019 | 25.35 | -5.16% |
| 2018 | 26.73 | -25.79% |
| 2017 | 36.02 | -3.79% |
| 2016 | 37.44 | +11.79% |
| 2015 | 33.49 | -48.86% |
| 2014 | 65.49 | -7.77% |
| 2013 | 71.01 | +9.76% |
| 2012 | 64.70 | +5.53% |
| 2011 | 61.31 | +1.10% |
| 2010 | 60.64 | +52.53% |
| 2009 | 39.76 | +64.33% |
| 2008 | 24.19 | -63.89% |
| 2007 | 67.01 | +142.92% |
| 2006 | 27.58 | -2.42% |
| 2005 | 28.27 | +77.67% |
| 2004 | 15.91 | +58.53% |
| 2003 | 10.04 | -0.27% |
| 2002 | 10.06 | +15.95% |
| 2001 | 8.68 | -50.24% |
| 2000 | 17.44 | +146.61% |
| 1999 | 7.07 | +40.22% |
| 1998 | 5.04 | -66.85% |
| 1997 | 15.22 | +125.00% |
| 1996* | 6.76 | +36.36% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
NOV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.05 | 19.09 | 18.90 | 18.97 | -0.11% | |
| 18.82 | 19.05 | 18.65 | 18.99 | +1.99% | |
| 19.00 | 18.96 | 18.42 | 18.62 | -2.00% | |
| 19.60 | 19.63 | 19.00 | 19.00 | -2.61% | |
| 18.83 | 19.76 | 18.79 | 19.51 | +3.78% | |
| 18.73 | 19.17 | 18.70 | 18.80 | -0.58% | |
| 18.58 | 18.97 | 18.46 | 18.91 | +0.96% | |
| 18.90 | 18.90 | 18.52 | 18.73 | -1.32% | |
| 19.20 | 19.22 | 18.88 | 18.98 | -2.67% | |
| 19.97 | 19.97 | 19.43 | 19.50 | -1.81% | |
| 19.80 | 20.13 | 19.61 | 19.86 | -0.20% | |
| 20.48 | 20.54 | 19.86 | 19.90 | -1.87% | |
| 20.28 | 20.62 | 20.06 | 20.28 | +0.50% | |
| 19.92 | 20.61 | 19.81 | 20.18 | +0.15% | |
| 20.05 | 20.34 | 19.73 | 20.15 | +0.40% | |
| 20.32 | 20.51 | 19.95 | 20.07 | -2.24% | |
| 20.60 | 20.70 | 20.32 | 20.53 | -0.10% | |
| 20.90 | 21.01 | 20.32 | 20.55 | -2.00% | |
| 20.73 | 21.08 | 20.65 | 20.97 | +2.09% | |
| 21.05 | 21.07 | 20.23 | 20.54 | -2.65% | |
| 21.39 | 21.55 | 20.78 | 21.10 | -1.03% | |
| 21.67 | 21.67 | 20.88 | 21.32 | -0.93% | |
| 21.55 | 21.93 | 21.28 | 21.52 | +0.61% | |
| 21.69 | 21.85 | 21.34 | 21.39 | 0.00% | |
| 21.37 | 21.41 | 21.10 | 21.39 | -0.47% | |
| 21.74 | 21.86 | 21.31 | 21.49 | -1.01% | |
| 21.19 | 21.83 | 21.16 | 21.71 | +1.64% | |
| 21.58 | 21.74 | 21.21 | 21.36 | +0.33% | |
| 21.29 | 21.68 | 20.99 | 21.29 | +1.43% | |
| 20.85 | 21.05 | 20.48 | 20.99 | +1.11% | |
| 20.08 | 21.27 | 19.98 | 20.76 | +2.62% | |
| 19.82 | 20.27 | 19.58 | 20.23 | +1.45% | |
| 19.70 | 19.99 | 19.42 | 19.94 | +0.91% | |
| 20.28 | 20.48 | 19.52 | 19.76 | -3.23% | |
| 20.45 | 20.63 | 20.13 | 20.42 | +0.74% | |
| 20.78 | 20.99 | 20.19 | 20.27 | -2.03% | |
| 20.78 | 21.34 | 20.57 | 20.69 | -1.43% | |
| 21.62 | 21.67 | 20.98 | 20.99 | -2.82% | |
| 21.25 | 21.62 | 21.21 | 21.60 | +2.18% | |
| 20.79 | 21.30 | 20.75 | 21.14 | +2.42% | |
| 20.72 | 20.91 | 20.47 | 20.64 | -1.29% | |
| 20.97 | 21.03 | 20.58 | 20.91 | -0.52% | |
| 20.74 | 21.03 | 20.70 | 21.02 | +1.55% | |
| 19.86 | 20.84 | 19.80 | 20.70 | +5.34% | |
| 19.78 | 19.96 | 19.55 | 19.65 | -1.26% | |
| 19.82 | 20.22 | 19.67 | 19.90 | +2.05% | |
| 19.99 | 20.05 | 19.42 | 19.50 | -2.45% | |
| 19.25 | 20.06 | 19.25 | 19.99 | +2.62% | |
| 18.97 | 19.57 | 18.94 | 19.48 | +0.26% | |
| 19.21 | 19.60 | 18.94 | 19.43 | +0.67% | |
| 19.31 | 19.42 | 18.97 | 19.30 | +1.26% | |
| 21.01 | 21.20 | 18.94 | 19.06 | -3.83% | |
| 20.49 | 20.56 | 19.76 | 19.82 | -3.18% | |
| 20.59 | 21.15 | 20.46 | 20.47 | -1.40% | |
| 20.33 | 20.93 | 20.29 | 20.76 | +3.13% | |
| 20.50 | 20.69 | 20.06 | 20.13 | -0.98% | |
| 20.57 | 20.60 | 20.16 | 20.33 | +0.69% | |
| 19.50 | 20.20 | 19.17 | 20.19 | +3.27% | |
| 19.56 | 19.93 | 19.44 | 19.55 | +0.15% | |
| 19.57 | 19.66 | 19.32 | 19.52 | +0.26% | |
| 19.34 | 19.59 | 19.32 | 19.47 | +0.41% | |
| 19.41 | 19.48 | 19.01 | 19.39 | +0.47% | |
| 19.47 | 19.53 | 18.99 | 19.30 | +0.89% | |
| 19.13 | 19.46 | 19.08 | 19.13 | +1.27% | |
| 18.58 | 18.92 | 18.50 | 18.89 | +2.50% | |
| 18.93 | 18.93 | 18.38 | 18.43 | -1.65% | |
| 18.41 | 18.78 | 18.40 | 18.74 | +2.52% | |
| 17.89 | 18.40 | 17.87 | 18.28 | +2.75% | |
| 18.00 | 18.25 | 17.73 | 17.79 | -1.28% | |
| 18.32 | 18.38 | 17.82 | 18.02 | -0.44% | |
| 18.47 | 18.50 | 18.03 | 18.10 | -2.43% | |
| 18.65 | 18.81 | 18.54 | 18.55 | +0.65% | |
| 18.68 | 18.91 | 18.41 | 18.43 | -1.23% | |
| 18.74 | 18.90 | 18.43 | 18.66 | -1.48% | |
| 18.38 | 19.00 | 18.28 | 18.94 | +3.22% | |
| 18.49 | 18.53 | 17.99 | 18.35 | -2.13% | |
| 18.50 | 19.26 | 18.48 | 18.75 | +0.37% | |
| 19.01 | 19.01 | 18.30 | 18.68 | +0.11% | |
| 19.59 | 19.59 | 18.37 | 18.66 | -3.32% | |
| 19.99 | 20.08 | 19.18 | 19.30 | -3.31% | |
| 20.27 | 20.57 | 19.92 | 19.96 | -2.73% | |
| 20.76 | 21.03 | 20.47 | 20.52 | -2.89% | |
| 20.98 | 21.37 | 20.85 | 21.13 | +0.05% | |
| 21.43 | 21.53 | 20.75 | 21.12 | +0.19% | |
| 20.83 | 21.49 | 20.77 | 21.08 | +1.25% | |
| 21.21 | 21.37 | 20.38 | 20.82 | -1.42% | |
| 20.38 | 21.26 | 20.38 | 21.12 | +4.87% | |
| 21.23 | 21.35 | 20.07 | 20.14 | -6.11% | |
| 20.99 | 21.55 | 20.63 | 21.45 | +3.03% | |
| 20.61 | 21.13 | 20.55 | 20.82 | +1.81% | |
| 20.10 | 20.79 | 20.05 | 20.45 | +2.25% | |
| 19.95 | 20.24 | 19.77 | 20.00 | +0.20% | |
| 20.15 | 20.30 | 19.84 | 19.96 | -1.48% | |
| 20.39 | 20.42 | 19.97 | 20.26 | +0.15% | |
| 20.70 | 20.70 | 19.89 | 20.23 | -4.21% | |
| 20.74 | 21.31 | 20.72 | 21.12 | +1.49% | |
| 20.73 | 20.89 | 20.50 | 20.81 | -0.24% | |
| 21.30 | 21.38 | 20.70 | 20.86 | -1.37% | |
| 21.10 | 21.37 | 20.92 | 21.15 | +0.91% | |
| 21.23 | 21.33 | 20.78 | 20.96 | -0.99% | |
| 20.32 | 21.24 | 20.29 | 21.17 | +3.93% | |
| 20.57 | 20.63 | 20.30 | 20.37 | -1.16% | |
| 20.49 | 20.73 | 20.42 | 20.61 | +0.59% | |
| 20.60 | 20.73 | 20.05 | 20.49 | -0.24% | |
| 19.85 | 20.71 | 19.77 | 20.54 | +3.89% | |
| 19.41 | 19.86 | 19.40 | 19.77 | +2.70% | |
| 19.48 | 19.61 | 19.14 | 19.25 | -0.26% | |
| 19.80 | 19.87 | 19.21 | 19.30 | -4.36% | |
| 19.75 | 20.33 | 19.74 | 20.18 | +0.30% | |
| 20.15 | 20.28 | 19.84 | 20.12 | +0.85% | |
| 19.79 | 19.96 | 19.64 | 19.95 | +0.45% | |
| 20.25 | 20.29 | 19.58 | 19.86 | -2.93% | |
| 20.62 | 20.79 | 20.42 | 20.46 | -1.45% | |
| 20.32 | 20.78 | 20.25 | 20.76 | +2.32% | |
| 20.02 | 20.55 | 19.81 | 20.29 | -2.55% | |
| 20.65 | 20.93 | 20.43 | 20.82 | +1.56% | |
| 20.37 | 20.66 | 20.18 | 20.50 | +1.38% | |
| 19.88 | 20.52 | 19.88 | 20.22 | +2.28% | |
| 19.85 | 20.06 | 19.68 | 19.77 | +0.92% | |
| 19.40 | 19.79 | 19.40 | 19.59 | +2.35% | |
| 18.96 | 19.36 | 18.69 | 19.14 | +0.21% | |
| 18.68 | 19.29 | 18.62 | 19.10 | -0.42% | |
| 18.99 | 19.60 | 18.97 | 19.18 | +0.84% | |
| 18.70 | 19.10 | 18.68 | 19.02 | -0.42% | |
| 19.29 | 19.42 | 19.06 | 19.10 | -2.70% | |
| 19.59 | 19.70 | 19.39 | 19.63 | +0.72% | |
| 19.50 | 19.84 | 19.43 | 19.49 | -0.51% | |
| 19.18 | 19.74 | 19.18 | 19.59 | +2.35% | |
| 19.08 | 19.32 | 18.87 | 19.14 | -2.15% | |
| 18.95 | 19.60 | 18.93 | 19.56 | +3.88% | |
| 18.75 | 18.98 | 18.66 | 18.83 | +0.27% | |
| 18.80 | 19.00 | 18.35 | 18.78 | +0.59% | |
| 18.67 | 18.96 | 18.48 | 18.67 | -0.74% | |
| 18.70 | 19.17 | 18.57 | 18.81 | +1.35% | |
| 20.01 | 20.18 | 18.49 | 18.56 | -6.64% | |
| 19.88 | 20.18 | 19.81 | 19.88 | -0.20% | |
| 19.54 | 19.95 | 19.54 | 19.92 | +1.53% | |
| 19.46 | 19.76 | 19.46 | 19.62 | +0.56% | |
| 19.22 | 19.66 | 19.17 | 19.51 | +1.19% | |
| 18.80 | 19.57 | 18.73 | 19.28 | +3.21% | |
| 18.66 | 18.95 | 18.45 | 18.68 | +0.48% | |
| 18.07 | 18.79 | 17.82 | 18.59 | +1.86% | |
| 18.67 | 18.74 | 18.18 | 18.25 | -2.20% | |
| 18.46 | 18.86 | 18.36 | 18.66 | +2.58% | |
| 18.36 | 18.55 | 18.11 | 18.19 | -1.30% | |
| 18.53 | 18.60 | 18.18 | 18.43 | -1.55% | |
| 18.95 | 19.11 | 18.37 | 18.72 | -2.09% | |
| 18.76 | 19.34 | 18.61 | 19.12 | +1.49% | |
| 18.78 | 19.46 | 18.74 | 18.84 | -0.63% | |
| 18.65 | 19.06 | 18.22 | 18.96 | +2.10% | |
| 18.90 | 19.00 | 18.45 | 18.57 | -2.01% | |
| 19.51 | 19.67 | 18.84 | 18.95 | -2.87% | |
| 19.40 | 19.72 | 19.27 | 19.51 | +0.36% | |
| 19.74 | 19.89 | 19.21 | 19.44 | -2.95% | |
| 20.66 | 20.69 | 19.89 | 20.03 | -1.14% | |
| 20.29 | 20.45 | 20.01 | 20.26 | +0.35% | |
| 19.99 | 20.28 | 19.69 | 20.19 | +0.15% | |
| 20.75 | 20.77 | 19.75 | 20.16 | -2.28% | |
| 20.48 | 20.86 | 20.22 | 20.63 | +1.73% | |
| 20.12 | 20.60 | 19.73 | 20.28 | -0.54% | |
| 20.13 | 20.47 | 19.87 | 20.39 | +0.74% | |
| 20.11 | 20.35 | 19.93 | 20.24 | +1.25% | |
| 19.41 | 20.11 | 19.31 | 19.99 | +4.82% | |
| 19.27 | 19.49 | 18.73 | 19.07 | -0.68% | |
| 18.92 | 19.27 | 18.86 | 19.20 | +1.05% | |
| 19.55 | 19.60 | 18.55 | 19.00 | -2.41% | |
| 18.96 | 19.51 | 18.82 | 19.47 | +4.85% | |
| 19.03 | 19.04 | 18.48 | 18.57 | -2.06% | |
| 18.91 | 19.12 | 18.75 | 18.96 | +0.26% | |
| 18.39 | 19.09 | 18.24 | 18.91 | +3.67% | |
| 18.85 | 19.25 | 18.06 | 18.24 | -5.88% | |
| 19.03 | 19.51 | 18.95 | 19.38 | +3.25% | |
| 18.55 | 18.87 | 18.25 | 18.77 | +2.12% | |
| 17.99 | 18.60 | 17.70 | 18.38 | +0.16% | |
| 18.35 | 18.50 | 18.05 | 18.35 | -1.34% | |
| 18.85 | 19.20 | 18.42 | 18.60 | +1.20% | |
| 19.06 | 19.12 | 18.18 | 18.38 | -2.85% | |
| 18.75 | 19.05 | 18.66 | 18.92 | +1.72% | |
| 18.72 | 18.84 | 18.47 | 18.60 | +1.14% | |
| 18.82 | 19.22 | 18.38 | 18.39 | -0.49% | |
| 18.33 | 18.55 | 18.26 | 18.48 | +0.43% | |
| 18.05 | 18.50 | 18.00 | 18.40 | +4.31% | |
| 17.91 | 18.06 | 17.60 | 17.64 | -2.00% | |
| 17.99 | 18.13 | 17.90 | 18.00 | -0.11% | |
| 17.64 | 18.09 | 17.55 | 18.02 | +1.87% | |
| 17.86 | 18.22 | 17.61 | 17.69 | -0.17% | |
| 17.43 | 17.84 | 17.40 | 17.72 | +2.84% | |
| 17.55 | 17.66 | 17.18 | 17.23 | -1.71% | |
| 17.64 | 17.84 | 17.29 | 17.53 | -0.17% | |
| 17.01 | 17.79 | 16.91 | 17.56 | +4.28% | |
| 17.11 | 17.30 | 16.67 | 16.84 | -0.36% | |
| 17.54 | 17.61 | 16.80 | 16.90 | -3.32% | |
| 17.51 | 17.80 | 16.78 | 17.48 | +6.52% | |
| 15.72 | 16.51 | 15.60 | 16.41 | +4.99% | |
| 15.82 | 15.88 | 15.58 | 15.63 | -1.14% | |
| 15.78 | 15.90 | 15.75 | 15.81 | +0.83% | |
| 15.66 | 15.76 | 15.56 | 15.68 | +0.38% | |
| 15.65 | 15.81 | 15.46 | 15.62 | +0.06% | |
| 15.81 | 15.84 | 15.58 | 15.61 | -0.83% | |
| 15.93 | 15.96 | 15.62 | 15.74 | -0.38% | |
| 15.77 | 16.16 | 15.77 | 15.80 | +0.83% | |
| 15.57 | 15.81 | 15.57 | 15.67 | +0.84% | |
| 15.66 | 15.74 | 15.36 | 15.54 | -0.77% | |
| 15.40 | 15.76 | 15.35 | 15.66 | +2.22% | |
| 16.01 | 16.08 | 15.29 | 15.32 | -5.67% | |
| 16.44 | 16.44 | 16.01 | 16.24 | -0.92% | |
| 16.63 | 16.75 | 16.09 | 16.39 | -1.50% | |
| 16.42 | 16.96 | 16.41 | 16.64 | +0.60% | |
| 16.05 | 16.69 | 16.02 | 16.54 | +2.99% | |
| 15.94 | 16.25 | 15.91 | 16.06 | +0.75% | |
| 16.10 | 16.22 | 15.88 | 15.94 | -1.42% | |
| 16.22 | 16.43 | 16.14 | 16.17 | -0.80% | |
| 16.20 | 16.48 | 16.08 | 16.30 | -0.12% | |
| 15.45 | 16.40 | 15.45 | 16.32 | +6.46% | |
| 15.39 | 15.46 | 15.03 | 15.33 | -0.65% | |
| 15.34 | 15.70 | 15.34 | 15.43 | +0.46% | |
| 15.07 | 15.43 | 15.06 | 15.36 | +1.79% | |
| 15.01 | 15.25 | 15.01 | 15.09 | +0.40% | |
| 15.03 | 15.12 | 14.82 | 15.03 | 0.00% | |
| 14.90 | 15.13 | 14.70 | 15.03 | +0.54% | |
| 14.36 | 15.00 | 14.30 | 14.95 | +3.96% | |
| 15.46 | 15.46 | 14.33 | 14.38 | -5.52% | |
| 14.95 | 15.29 | 14.91 | 15.22 | -0.59% | |
| 14.88 | 15.42 | 14.80 | 15.31 | +1.93% | |
| 15.66 | 15.79 | 15.01 | 15.02 | -4.45% | |
| 15.19 | 15.78 | 15.10 | 15.72 | +2.95% | |
| 15.45 | 15.54 | 15.19 | 15.27 | -0.84% | |
| 15.61 | 15.74 | 15.39 | 15.40 | -1.85% | |
| 15.62 | 16.00 | 15.50 | 15.69 | +0.32% | |
| 15.54 | 15.74 | 15.46 | 15.64 | +1.56% | |
| 15.33 | 15.47 | 15.13 | 15.40 | +0.20% | |
| 15.16 | 15.51 | 15.10 | 15.37 | +2.40% | |
| 14.76 | 15.14 | 14.76 | 15.01 | +1.76% | |
| 14.70 | 14.90 | 14.62 | 14.75 | -1.99% | |
| 14.57 | 15.05 | 14.39 | 15.05 | +3.08% | |
| 15.15 | 15.16 | 14.47 | 14.60 | -3.44% | |
| 15.16 | 15.63 | 15.00 | 15.12 | -1.24% | |
| 15.14 | 15.47 | 14.94 | 15.31 | +2.41% | |
| 14.65 | 15.10 | 14.44 | 14.95 | +7.17% | |
| 14.05 | 14.17 | 13.85 | 13.95 | +0.79% | |
| 14.08 | 14.21 | 13.84 | 13.84 | -1.70% | |
| 13.65 | 14.13 | 13.61 | 14.08 | +5.86% | |
| 13.24 | 13.54 | 13.18 | 13.30 | +1.76% | |
| 12.96 | 13.22 | 12.85 | 13.07 | +2.43% | |
| 12.74 | 12.92 | 12.64 | 12.76 | +0.79% | |
| 12.67 | 12.78 | 12.50 | 12.66 | -0.24% | |
| 12.89 | 12.92 | 12.58 | 12.69 | -0.94% | |
| 12.72 | 12.91 | 12.58 | 12.81 | +2.07% | |
| 12.41 | 12.66 | 12.38 | 12.55 | -1.26% | |
| 12.56 | 12.77 | 12.38 | 12.71 | +3.25% | |
| 13.03 | 13.12 | 12.29 | 12.31 | -6.39% | |
| 13.70 | 13.85 | 13.08 | 13.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NOV chart for longer ranges.