Northern Oil and Gas, Inc. (FRA:4LT1)
Germany flag Germany · Delayed Price · Currency is EUR
18.80
+0.42 (2.29%)
Last updated: Oct 22, 2025, 10:03 AM CET

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202518.6418.8018.1818.4418.440.33%115
Oct 21, 202518.1818.5118.1818.3818.380.49%519
Oct 20, 202518.3118.6518.2918.2918.29-0.33%519
Oct 17, 202518.1018.3918.0118.3518.350.88%519
Oct 16, 202518.5718.5718.1518.1918.19-2.68%519
Oct 15, 202519.0819.3718.6218.6918.69-2.63%191
Oct 14, 202519.7519.7519.1919.1919.19-3.69%191
Oct 13, 202519.0219.9319.0219.9319.935.20%120
Oct 10, 202520.4720.5018.9418.9418.94-7.65%220
Oct 9, 202521.0921.4220.4720.5120.51-3.39%83
Oct 8, 202521.2821.3921.0921.2321.23-0.52%120
Oct 7, 202521.6921.7421.0721.3421.34-1.89%-
Oct 6, 202521.2621.8421.2621.7521.753.18%122
Oct 3, 202520.4821.1620.4821.0821.082.83%448
Oct 2, 202520.8621.0020.5020.5020.50-2.24%120
Oct 1, 202520.9421.1820.8920.9720.97-0.47%-
Sep 30, 202521.7721.7720.8321.0721.07-3.66%686
Sep 29, 202523.0423.0421.8621.8721.87-7.41%-
Sep 26, 202522.8923.8022.8923.6223.172.96%-
Sep 25, 202522.7323.1722.5922.9422.570.22%-
Sep 24, 202522.5723.2722.5722.8922.522.19%-
Sep 23, 202521.2522.8821.2522.4022.045.16%-
Sep 22, 202521.2521.3021.0821.3020.95-0.75%-
Sep 19, 202522.1122.1121.4621.4621.11-3.51%-
Sep 18, 202521.7522.2421.7522.2421.881.46%-
Sep 17, 202521.5922.1021.5821.9221.560.97%-
Sep 16, 202521.0621.7121.0621.7121.362.16%-
Sep 15, 202521.6121.6121.2521.2520.91-2.21%-
Sep 12, 202521.7622.0621.6621.7321.38-0.41%-
Sep 11, 202521.8621.8621.6121.8221.47-0.37%-
Sep 10, 202521.0721.9021.0721.9021.553.99%-
Sep 9, 202520.8721.3120.8721.0620.720.62%-
Sep 8, 202521.1421.1420.5920.9320.59-0.85%-
Sep 5, 202522.1422.1420.9721.1120.77-4.87%110
Sep 4, 202521.7922.4021.7922.1921.831.32%-
Sep 3, 202522.7922.7921.7921.9021.55-3.99%-
Sep 2, 202522.3622.8122.3022.8122.442.42%-
Sep 1, 202522.1722.3022.1722.2721.91-0.13%18
Aug 29, 202522.2822.4722.2722.3021.94-0.09%-
Aug 28, 202521.9422.3221.8922.3221.961.13%-
Aug 27, 202521.6222.2521.6222.0721.711.80%-
Aug 26, 202521.7621.7621.4321.6821.33-1.14%-
Aug 25, 202521.2921.9321.2921.9321.572.52%-
Aug 22, 202520.3621.3920.3621.3921.045.21%-
Aug 21, 202520.0020.3319.7920.3320.001.83%-
Aug 20, 202519.7919.9719.5019.9719.641.01%-
Aug 19, 202520.2620.3319.7719.7719.44-2.73%-
Aug 18, 202520.6320.6320.0620.3219.99-2.12%-
Aug 15, 202521.0621.0620.7620.7620.42-1.98%115
Aug 14, 202521.1221.1820.8621.1820.840.05%-