NOV Inc.
NOVNYSEEnergy● Active
$20.87
+$0.73(+3.62%)
Market Cap$7.5B
P/E Ratio—
52W High$21.38
52W Low$11.78
NOV Inc.（NOV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nov · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.83
Jan 27, 2023
-16.0% from here
5-Year Low5Y
$10.84
Apr 9, 2025
+92.3% from low
IPO Priceadj.
$4.67
Oct 29, 1996
+346.5% since IPO
1 Year Ago
$12.85
Jun 9, 2025
+62.3% in 1Y
5 Years Ago
$17.53
Jun 8, 2021
+18.9% in 5Y
10 Years Ago
$36.98
Jun 8, 2016
-43.6% in 10Y
Historical Price Data · NOV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.38 | $20.95 | $20.38 | $20.94 | $20.94 | 194K | +2.75% |
| Jun 5, 2026 | $21.23 | $21.35 | $20.07 | $20.14 | $20.14 | 3.4M | -5.13% |
| Jun 4, 2026 | $20.99 | $21.55 | $20.63 | $21.45 | $21.45 | 4.0M | +2.19% |
| Jun 3, 2026 | $20.61 | $21.13 | $20.55 | $20.82 | $20.82 | 3.4M | +1.02% |
| Jun 2, 2026 | $20.10 | $20.79 | $20.05 | $20.45 | $20.45 | 3.1M | +1.74% |
| Jun 1, 2026 | $19.95 | $20.24 | $19.77 | $20.00 | $20.00 | 4.2M | +0.25% |
| May 29, 2026 | $20.15 | $20.30 | $19.84 | $19.96 | $19.96 | 4.1M | -0.94% |
| May 28, 2026 | $20.39 | $20.42 | $19.97 | $20.26 | $20.26 | 2.5M | -0.64% |
| May 27, 2026 | $20.70 | $20.70 | $19.89 | $20.23 | $20.23 | 3.9M | -2.27% |
| May 26, 2026 | $20.74 | $21.31 | $20.72 | $21.12 | $21.12 | 2.1M | +1.83% |
| May 22, 2026 | $20.73 | $20.89 | $20.50 | $20.81 | $20.81 | 2.1M | +0.39% |
| May 21, 2026 | $21.30 | $21.38 | $20.70 | $20.86 | $20.86 | 2.7M | -2.07% |
| May 20, 2026 | $21.10 | $21.37 | $20.92 | $21.15 | $21.15 | 3.2M | +0.24% |
| May 19, 2026 | $21.23 | $21.33 | $20.78 | $20.96 | $20.96 | 3.4M | -1.27% |
| May 18, 2026 | $20.32 | $21.24 | $20.29 | $21.17 | $21.17 | 4.5M | +4.18% |
| May 15, 2026 | $20.57 | $20.63 | $20.30 | $20.37 | $20.37 | 4.1M | -0.97% |
| May 14, 2026 | $20.49 | $20.73 | $20.42 | $20.61 | $20.61 | 3.4M | +0.59% |
| May 13, 2026 | $20.60 | $20.73 | $20.05 | $20.49 | $20.49 | 5.8M | -0.53% |
| May 12, 2026 | $19.85 | $20.71 | $19.77 | $20.54 | $20.54 | 7.5M | +3.48% |
| May 11, 2026 | $19.41 | $19.86 | $19.40 | $19.77 | $19.77 | 3.2M | +1.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NOV
Jan 1 → Dec 31 · 6 years2026+33.2%$15.72 → $20.94
+33.2%
2025+6.0%$14.75 → $15.63
+6.0%
2024-28.7%$20.47 → $14.60
-28.7%
2023-1.5%$20.58 → $20.28
-1.5%
2022+52.5%$13.70 → $20.89
+52.5%
2021-23.3%$17.66 → $13.55
-23.3%
Best Year2022 · +52.5%
Worst Year2024 · -28.7%
Positive Years3 / 6
Avg Annual Return+6.4%
6Y Total Return+18.6%
6Y CAGR~+2.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in NOV?
If you invested $1,000 in NOV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$564
Total Return-43.6%
CAGR~-5.6% / yr
Profit$-436
Based on Jun 8, 2016 · $36.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NOV Inc.（NOV）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NOV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NOV 历史股价FMP 日线复权 OHLCV