Northern Oil and Gas, Inc. (FRA:4LT1)
Germany flag Germany · Delayed Price · Currency is EUR
21.07
-0.80 (-3.66%)
At close: Sep 30, 2025

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202523.0423.0421.8621.8721.87-7.41%-
Sep 26, 202522.8923.8022.8923.6223.242.96%-
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, 202521.6121.6121.2521.2520.90-2.21%-
Sep 12, 202521.7622.0621.6621.7321.38-0.41%-
Sep 11, 202521.8621.8621.6121.8221.46-0.37%-
Sep 10, 202521.0721.9021.0721.9021.543.99%-
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, 202522.7922.7921.7921.9021.54-3.99%-
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%-
Aug 13, 202520.8821.1720.8321.1720.830.81%50
Aug 12, 202520.4821.2720.4821.0020.661.69%-
Aug 11, 202520.8221.1920.5720.6520.31-1.85%25
Aug 8, 202520.9821.2420.9821.0420.700.57%-
Aug 7, 202521.3922.0920.9220.9220.58-2.43%-
Aug 6, 202522.0822.4721.3521.4421.09-2.94%42
Aug 5, 202521.6222.0921.4622.0921.731.66%-
Aug 4, 202521.7121.7621.4521.7321.380.74%-
Aug 1, 202523.9023.9021.5721.5721.22-11.89%-
Jul 31, 202524.7824.7824.3624.4824.08-1.77%-
Jul 30, 202525.3225.3424.9224.9224.51-2.31%-
Jul 29, 202525.4425.6225.1225.5125.090.08%-
Jul 28, 202524.8125.5124.8125.4925.085.81%15
Jul 25, 202524.3724.4424.0924.0923.70-0.86%-
Jul 24, 202523.6924.3023.5424.3023.901.97%-
Jul 23, 202522.9623.8422.9523.8323.443.56%-
Jul 22, 202522.5523.0722.5523.0122.641.46%-