Northern Oil and Gas, Inc. (FRA:4LT1)
Germany · Delayed Price · Currency is EUR 21.22
+0.29 (1.39%)
Last updated: Sep 9, 2025, 7:55 PM CET
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.87 | 21.31 | 20.87 | 21.06 | - | 0.62% | 110 |
| Sep 8, 2025 | 21.14 | 21.14 | 20.59 | 20.93 | - | -0.85% | 110 |
| Sep 5, 2025 | 22.14 | 22.14 | 20.97 | 21.11 | - | -4.87% | 110 |
| Sep 4, 2025 | 21.79 | 22.40 | 21.79 | 22.19 | - | 1.32% | 18 |
| Sep 3, 2025 | 22.79 | 22.79 | 21.79 | 21.90 | - | -3.99% | 18 |
| Sep 2, 2025 | 22.36 | 22.81 | 22.30 | 22.81 | - | 2.42% | 18 |
| Sep 1, 2025 | 22.17 | 22.30 | 22.17 | 22.27 | - | -0.13% | 18 |
| Aug 29, 2025 | 22.28 | 22.47 | 22.27 | 22.30 | - | -0.09% | 115 |
| Aug 28, 2025 | 21.94 | 22.32 | 21.89 | 22.32 | - | 1.13% | 115 |
| Aug 27, 2025 | 21.62 | 22.25 | 21.62 | 22.07 | - | 1.80% | 115 |
| Aug 26, 2025 | 21.76 | 21.76 | 21.43 | 21.68 | - | -1.14% | - |
| Aug 25, 2025 | 21.29 | 21.93 | 21.29 | 21.93 | - | 2.52% | - |
| Aug 22, 2025 | 20.36 | 21.39 | 20.36 | 21.39 | - | 5.21% | 115 |
| Aug 21, 2025 | 20.00 | 20.33 | 19.79 | 20.33 | - | 1.83% | 115 |
| Aug 20, 2025 | 19.79 | 19.97 | 19.50 | 19.97 | - | 1.01% | 115 |
| Aug 19, 2025 | 20.26 | 20.33 | 19.77 | 19.77 | - | -2.73% | 115 |
| Aug 18, 2025 | 20.63 | 20.63 | 20.06 | 20.32 | - | -2.12% | - |
| Aug 15, 2025 | 21.06 | 21.06 | 20.76 | 20.76 | - | -1.98% | 115 |
| Aug 14, 2025 | 21.12 | 21.18 | 20.86 | 21.18 | - | 0.05% | 50 |
| Aug 13, 2025 | 20.88 | 21.17 | 20.83 | 21.17 | - | 0.81% | 50 |
| Aug 12, 2025 | 20.48 | 21.27 | 20.48 | 21.00 | - | 1.69% | 25 |
| Aug 11, 2025 | 20.82 | 21.19 | 20.57 | 20.65 | - | -1.85% | 25 |
| Aug 8, 2025 | 20.98 | 21.24 | 20.98 | 21.04 | - | 0.57% | 42 |
| Aug 7, 2025 | 21.39 | 22.09 | 20.92 | 20.92 | - | -2.43% | 42 |
| Aug 6, 2025 | 22.08 | 22.47 | 21.35 | 21.44 | - | -2.94% | 42 |
| Aug 5, 2025 | 21.62 | 22.09 | 21.46 | 22.09 | - | 1.66% | 15 |
| Aug 4, 2025 | 21.71 | 21.76 | 21.45 | 21.73 | - | 0.74% | 15 |
| 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% | - |