Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.86	21.04	20.34	21.04	21.04	1.40%	1,321
Jan 29, 2026	20.30	21.29	20.30	20.75	20.75	2.22%	1,150
Jan 28, 2026	19.93	20.36	19.93	20.30	20.30	2.29%	67
Jan 27, 2026	19.44	19.85	19.44	19.85	19.85	1.61%	-
Jan 26, 2026	19.68	19.68	19.32	19.53	19.53	-0.79%	-
Jan 23, 2026	19.79	20.28	19.68	19.69	19.69	-0.66%	450
Jan 22, 2026	19.95	19.95	19.57	19.82	19.82	-0.80%	-
Jan 21, 2026	18.73	19.98	18.73	19.98	19.98	6.31%	-
Jan 20, 2026	18.73	18.98	18.73	18.79	18.79	0.03%	300
Jan 19, 2026	18.93	18.93	18.77	18.79	18.79	-1.88%	-
Jan 16, 2026	19.34	19.34	19.12	19.15	19.15	-1.31%	-
Jan 15, 2026	19.51	19.77	19.08	19.40	19.40	-0.94%	202
Jan 14, 2026	18.95	19.82	18.95	19.59	19.59	2.35%	-
Jan 13, 2026	18.76	19.28	18.76	19.14	19.14	3.40%	-
Jan 12, 2026	18.63	18.73	18.51	18.51	18.51	-0.94%	1,360
Jan 9, 2026	18.46	18.82	18.46	18.68	18.68	0.97%	-
Jan 8, 2026	17.35	18.50	17.35	18.50	18.50	6.29%	-
Jan 7, 2026	17.74	17.76	17.35	17.41	17.41	-3.14%	-
Jan 6, 2026	17.83	17.97	17.63	17.97	17.97	0.79%	-
Jan 5, 2026	18.69	19.04	17.66	17.83	17.83	-4.68%	270
Jan 2, 2026	18.21	18.71	18.21	18.71	18.71	3.20%	443
Dec 30, 2025	18.13	18.13	18.13	18.13	18.13	-1.92%	-
Dec 29, 2025	18.06	18.57	18.06	18.48	18.10	0.93%	340
Dec 23, 2025	18.52	18.80	18.26	18.31	17.93	-1.95%	2,000
Dec 22, 2025	18.34	18.89	18.34	18.68	18.29	2.13%	3,266
Dec 19, 2025	18.47	18.89	18.29	18.29	17.91	-1.53%	150
Dec 18, 2025	19.09	19.09	18.57	18.57	18.19	-3.61%	-
Dec 17, 2025	18.53	19.27	18.53	19.27	18.87	4.93%	400
Dec 16, 2025	19.06	19.06	18.28	18.36	17.98	-4.23%	470
Dec 15, 2025	19.38	19.38	18.94	19.17	18.78	-0.13%	-
Dec 12, 2025	19.75	20.07	19.20	19.20	18.80	-3.28%	600
Dec 11, 2025	20.80	20.80	19.75	19.85	19.44	-5.59%	-
Dec 10, 2025	20.81	21.14	20.44	21.02	20.59	0.53%	50
Dec 9, 2025	20.56	20.91	20.56	20.91	20.48	1.31%	-
Dec 8, 2025	21.17	21.17	20.64	20.64	20.21	-3.28%	-
Dec 5, 2025	20.97	21.60	20.97	21.34	20.90	1.23%	-
Dec 4, 2025	20.40	21.08	20.40	21.08	20.65	3.23%	119
Dec 3, 2025	19.39	20.42	19.39	20.42	20.00	4.74%	1,230
Dec 2, 2025	19.74	19.74	19.40	19.50	19.09	-1.32%	-
Dec 1, 2025	19.15	19.76	19.15	19.76	19.35	3.95%	450
Nov 28, 2025	19.10	19.21	18.99	19.01	18.61	-0.42%	-
Nov 27, 2025	18.89	19.09	18.89	19.09	18.69	0.69%	-
Nov 26, 2025	18.72	19.05	18.72	18.96	18.56	0.64%	-
Nov 25, 2025	18.72	18.84	18.57	18.84	18.45	-0.19%	-
Nov 24, 2025	18.50	18.87	18.20	18.87	18.48	1.73%	-
Nov 21, 2025	18.30	18.67	18.29	18.55	18.17	0.24%	-
Nov 20, 2025	19.09	19.54	18.51	18.51	18.12	-3.29%	205
Nov 19, 2025	19.08	19.16	18.68	19.14	18.74	-0.44%	105
Nov 18, 2025	18.81	19.22	18.70	19.22	18.82	2.21%	12
Nov 17, 2025	19.22	19.51	18.81	18.81	18.42	-1.34%	735