MARKET IS CLOSED
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%
NBR — Nabors Industries Ltd.
NYSENabors Industries Ltd.
$81.22
-1.94(-2.33%)
- O
- 83.16
- H
- 83.79
- L
- 80.93
- V
- 171.27K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$81.22
Period Return+174.76%
Period High$112.90
Period Low$23.27
Avg Daily Volume384.1K
Total Trading Days365
NBR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $83.16 | $83.79 | $80.93 | $81.22 | $-1.94 | -2.33% | 171,274 | $82.01 | $80.93 $83.79 |
| Oct 5, 2026 | $80.55 | $84.25 | $79.58 | $83.16 | +$3.52 | +4.42% | 159,099 | $83.08 | $79.58 $84.25 |
| Oct 2, 2026 | $78.83 | $80.85 | $77.75 | $79.64 | $-0.19 | -0.24% | 141,587 | $79.67 | $77.75 $80.85 |
| Oct 1, 2026 | $77.64 | $80.35 | $77.00 | $79.83 | +$1.71 | +2.19% | 204,891 | $79.59 | $77.00 $80.35 |
| Sep 30, 2026 | $78.25 | $79.04 | $76.17 | $78.12 | +$0.84 | +1.09% | 260,337 | $77.89 | $76.17 $79.04 |
| Sep 29, 2026 | $77.47 | $78.72 | $76.88 | $77.28 | $-2.14 | -2.69% | 190,034 | $77.47 | $76.88 $78.72 |
| Sep 28, 2026 | $82.55 | $82.55 | $79.04 | $79.42 | $-1.91 | -2.35% | 139,622 | $79.96 | $79.04 $82.55 |
| Sep 25, 2026 | $82.18 | $83.68 | $80.22 | $81.33 | $-1.66 | -2.00% | 170,067 | $81.42 | $80.22 $83.68 |
| Sep 24, 2026 | $83.64 | $84.09 | $82.11 | $82.99 | $-0.03 | -0.04% | 155,600 | $82.95 | $82.11 $84.09 |
| Sep 23, 2026 | $84.04 | $84.04 | $82.20 | $83.02 | $-0.40 | -0.48% | 161,973 | $82.98 | $82.20 $84.04 |
| Sep 22, 2026 | $82.50 | $85.00 | $82.50 | $83.42 | $-0.51 | -0.61% | 162,849 | $83.78 | $82.50 $85.00 |
| Sep 21, 2026 | $84.70 | $85.28 | $82.58 | $83.93 | $-1.35 | -1.58% | 164,704 | $83.83 | $82.58 $85.28 |
| Sep 18, 2026 | $86.69 | $86.69 | $83.53 | $85.28 | $-1.57 | -1.81% | 585,963 | $84.99 | $83.53 $86.69 |
| Sep 17, 2026 | $85.52 | $88.07 | $85.25 | $86.85 | +$1.13 | +1.32% | 236,506 | $86.33 | $85.25 $88.07 |
| Sep 16, 2026 | $88.24 | $89.06 | $84.40 | $85.72 | $-3.58 | -4.01% | 237,938 | $86.64 | $84.40 $89.06 |
| Sep 15, 2026 | $87.19 | $89.86 | $87.19 | $89.30 | +$2.33 | +2.68% | 232,182 | $89.10 | $87.19 $89.86 |
| Sep 14, 2026 | $91.03 | $91.03 | $84.92 | $86.97 | $-3.63 | -4.01% | 278,367 | $86.47 | $84.92 $91.03 |
| Sep 11, 2026 | $89.46 | $91.57 | $89.46 | $90.60 | +$0.00 | +0.00% | 162,507 | $90.34 | $89.46 $91.57 |
| Sep 10, 2026 | $92.95 | $92.95 | $88.41 | $90.60 | +$0.06 | +0.07% | 223,140 | $89.97 | $88.41 $92.95 |
| Sep 9, 2026 | $93.02 | $94.05 | $89.26 | $90.54 | $-1.33 | -1.45% | 184,195 | $90.75 | $89.26 $94.05 |
| Sep 8, 2026 | $92.88 | $94.60 | $91.63 | $91.87 | +$1.03 | +1.13% | 191,533 | $92.69 | $91.63 $94.60 |
| Sep 4, 2026 | $91.57 | $91.57 | $89.05 | $90.84 | $-2.13 | -2.29% | 219,287 | $90.07 | $89.05 $91.57 |
| Sep 3, 2026 | $96.01 | $96.76 | $92.35 | $92.97 | $-2.64 | -2.76% | 173,498 | $93.49 | $92.35 $96.76 |
| Sep 2, 2026 | $92.96 | $96.91 | $91.81 | $95.61 | +$2.36 | +2.53% | 276,762 | $95.41 | $91.81 $96.91 |
| Sep 1, 2026 | $94.96 | $96.37 | $91.91 | $93.25 | $-0.39 | -0.42% | 226,415 | $93.41 | $91.91 $96.37 |
| Aug 31, 2026 | $91.67 | $95.10 | $91.00 | $93.64 | +$1.93 | +2.10% | 345,260 | $93.15 | $91.00 $95.10 |
| Aug 28, 2026 | $90.78 | $92.89 | $90.63 | $91.71 | +$0.05 | +0.05% | 216,589 | $91.97 | $90.63 $92.89 |
| Aug 27, 2026 | $87.26 | $92.55 | $86.83 | $91.66 | +$4.17 | +4.77% | 201,026 | $90.92 | $86.83 $92.55 |
| Aug 26, 2026 | $86.27 | $87.53 | $84.81 | $87.49 | $-0.23 | -0.26% | 164,090 | $86.73 | $84.81 $87.53 |
| Aug 25, 2026 | $87.14 | $88.89 | $86.56 | $87.72 | $-0.92 | -1.04% | 195,329 | $87.60 | $86.56 $88.89 |