Northern Oil and Gas, Inc. (FRA:4LT1)
Germany · Delayed Price · Currency is EUR 24.95
-0.56 (-2.20%)
At close: Jul 30, 2025, 10:00 PM CET
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.90 | 23.90 | 21.57 | 21.57 | - | -11.89% | 15 |
| Jul 31, 2025 | 24.78 | 24.78 | 24.36 | 24.48 | - | -1.77% | - |
| Jul 30, 2025 | 25.32 | 25.34 | 24.92 | 24.92 | - | -2.31% | 15 |
| Jul 29, 2025 | 25.44 | 25.62 | 25.12 | 25.51 | - | 0.08% | 15 |
| Jul 28, 2025 | 24.81 | 25.51 | 24.81 | 25.49 | - | 5.81% | 15 |
| Jul 25, 2025 | 24.37 | 24.44 | 24.09 | 24.09 | - | -0.86% | 12 |
| Jul 24, 2025 | 23.69 | 24.30 | 23.54 | 24.30 | - | 1.97% | - |
| Jul 23, 2025 | 22.96 | 23.84 | 22.95 | 23.83 | - | 3.56% | 12 |
| Jul 22, 2025 | 22.55 | 23.07 | 22.55 | 23.01 | - | 1.46% | - |
| Jul 21, 2025 | 23.36 | 23.36 | 22.68 | 22.68 | - | -2.91% | 12 |
| Jul 18, 2025 | 23.53 | 23.66 | 23.36 | 23.36 | - | -1.35% | 12 |
| Jul 17, 2025 | 23.02 | 23.71 | 23.02 | 23.68 | - | 2.20% | 12 |
| Jul 16, 2025 | 23.90 | 24.20 | 23.16 | 23.17 | - | -4.06% | 12 |
| Jul 15, 2025 | 24.94 | 24.94 | 24.15 | 24.15 | - | -3.71% | 100 |
| Jul 14, 2025 | 26.13 | 26.13 | 25.08 | 25.08 | - | -4.42% | 100 |
| Jul 11, 2025 | 26.16 | 26.45 | 26.07 | 26.24 | - | - | 100 |
| Jul 10, 2025 | 26.00 | 26.47 | 25.64 | 26.24 | - | 0.88% | 100 |
| Jul 9, 2025 | 26.30 | 26.30 | 25.97 | 26.01 | - | -1.18% | - |
| Jul 8, 2025 | 24.68 | 26.53 | 24.68 | 26.32 | - | 6.04% | 44 |
| Jul 7, 2025 | 24.93 | 25.10 | 24.64 | 24.82 | - | -0.40% | 44 |
| Jul 4, 2025 | 24.89 | 24.92 | 24.89 | 24.92 | - | -0.28% | 44 |
| Jul 3, 2025 | 25.20 | 25.48 | 24.99 | 24.99 | - | -0.87% | 44 |
| Jul 2, 2025 | 24.41 | 25.21 | 24.41 | 25.21 | - | 2.48% | - |
| Jul 1, 2025 | 23.90 | 24.93 | 23.82 | 24.60 | - | 2.63% | 44 |
| Jun 30, 2025 | 24.57 | 24.57 | 23.97 | 23.97 | - | -3.11% | - |
| Jun 27, 2025 | 24.63 | 24.80 | 24.52 | 24.74 | - | -0.84% | 313 |
| Jun 26, 2025 | 24.40 | 24.95 | 24.40 | 24.95 | - | 1.46% | - |
| Jun 25, 2025 | 24.98 | 25.02 | 24.58 | 24.59 | - | -1.64% | 313 |
| Jun 24, 2025 | 24.65 | 25.22 | 24.65 | 25.00 | - | -1.81% | - |
| Jun 23, 2025 | 27.53 | 27.53 | 25.46 | 25.46 | - | -5.70% | 313 |
| Jun 20, 2025 | 27.24 | 27.24 | 26.68 | 27.00 | - | -0.48% | 900 |
| Jun 19, 2025 | 27.37 | 27.37 | 27.13 | 27.13 | - | -0.40% | - |
| Jun 18, 2025 | 27.16 | 27.49 | 27.16 | 27.24 | - | -0.29% | 900 |
| Jun 17, 2025 | 27.21 | 27.84 | 27.21 | 27.32 | - | 0.40% | 900 |
| Jun 16, 2025 | 27.59 | 28.16 | 26.90 | 27.21 | - | -1.52% | 8 |
| Jun 13, 2025 | 27.20 | 28.30 | 27.20 | 27.63 | - | 3.76% | 116 |
| Jun 12, 2025 | 26.76 | 26.76 | 25.98 | 26.63 | - | -1.44% | - |
| Jun 11, 2025 | 26.65 | 27.03 | 26.53 | 27.02 | - | 1.35% | - |
| Jun 10, 2025 | 26.05 | 27.00 | 26.05 | 26.66 | - | 1.25% | 10,410 |
| Jun 9, 2025 | 24.96 | 26.33 | 24.96 | 26.33 | - | 4.78% | 10,410 |
| Jun 6, 2025 | 24.08 | 25.23 | 24.08 | 25.13 | - | 3.42% | 200 |
| Jun 5, 2025 | 24.52 | 24.76 | 24.30 | 24.30 | - | -1.54% | - |
| Jun 4, 2025 | 25.18 | 25.31 | 24.68 | 24.68 | - | -2.49% | 200 |
| Jun 3, 2025 | 23.51 | 25.34 | 23.51 | 25.31 | - | 7.43% | 200 |
| Jun 2, 2025 | 23.51 | 23.98 | 23.51 | 23.56 | - | 0.94% | 200 |
| May 30, 2025 | 23.73 | 23.73 | 23.27 | 23.34 | - | -1.64% | 200 |
| May 29, 2025 | 24.32 | 24.32 | 23.67 | 23.73 | - | -1.33% | 200 |
| May 28, 2025 | 24.27 | 24.29 | 24.05 | 24.05 | - | -0.37% | - |
| May 27, 2025 | 23.65 | 24.14 | 23.51 | 24.14 | - | 1.94% | - |
| May 26, 2025 | 23.44 | 23.70 | 23.44 | 23.68 | - | 0.59% | 200 |