Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
28.15
+0.29 (1.04%)
At close: Feb 20, 2026, 4:00 PM EST
28.19
+0.04 (0.14%)
After-hours: Feb 20, 2026, 7:59 PM EST

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202627.6428.2027.2428.1528.151.04%1,350,984
Feb 19, 202627.7528.3527.4727.8627.861.83%2,435,970
Feb 18, 202625.9827.4425.8127.3627.367.21%2,766,969
Feb 17, 202626.2126.3424.9825.5225.52-1.69%1,625,093
Feb 13, 202625.2025.9824.9825.9625.963.43%1,279,342
Feb 12, 202626.3226.6124.4625.1025.10-5.57%1,676,959
Feb 11, 202626.3426.6526.0426.5826.583.63%1,466,913
Feb 10, 202625.9725.9725.3925.6525.65-0.89%1,898,157
Feb 9, 202625.5626.0525.3725.8825.880.94%1,515,913
Feb 6, 202624.7025.8024.6225.6425.644.91%2,062,806
Feb 5, 202624.7525.1823.9724.4424.44-3.44%2,394,201
Feb 4, 202624.8525.4224.7625.3125.313.31%1,982,495
Feb 3, 202623.8524.8923.7124.5024.502.38%1,706,621
Feb 2, 202624.0024.4323.7023.9323.93-4.28%2,075,398
Jan 30, 202624.6525.1724.2025.0025.000.73%2,022,210
Jan 29, 202625.2525.8424.6724.8224.821.89%2,757,942
Jan 28, 202624.3824.6523.8624.3624.361.37%2,172,181
Jan 27, 202623.5024.0923.4324.0324.033.13%1,951,404
Jan 26, 202623.8423.8822.9023.3023.30-0.64%1,781,185
Jan 23, 202623.6624.1523.2323.4523.450.47%2,093,563
Jan 22, 202623.3823.6522.9823.3423.34-0.72%1,760,671
Jan 21, 202622.7023.5422.6223.5123.516.19%2,456,053
Jan 20, 202622.2322.4821.9322.1422.14-0.45%1,781,206
Jan 16, 202622.5722.5922.1422.2422.24-1.42%1,495,517
Jan 15, 202622.5022.8021.9522.5622.56-1.61%1,850,466
Jan 14, 202622.5023.6322.5022.9322.932.14%2,822,081
Jan 13, 202622.1822.6721.8822.4522.453.41%2,536,613
Jan 12, 202622.0022.0721.5221.7121.71-0.73%1,745,547
Jan 9, 202621.9022.0821.3821.8721.870.88%1,662,828
Jan 8, 202620.4322.0320.4021.6821.686.33%2,749,911
Jan 7, 202620.8421.0020.2620.3920.39-3.04%1,806,741
Jan 6, 202620.9321.0920.6521.0321.030.14%2,710,791
Jan 5, 202622.4822.6920.4221.0021.00-4.59%2,774,328
Jan 2, 202621.5022.0721.3022.0122.012.52%1,764,593
Dec 31, 202521.5721.5821.2421.4721.47-0.74%1,466,167
Dec 30, 202521.7021.9921.6321.6321.63-1.23%1,390,193
Dec 29, 202521.6121.9521.4721.9021.452.34%1,913,863
Dec 26, 202521.4321.4521.0821.4020.96-0.23%2,122,613
Dec 24, 202521.6221.7321.3721.4521.01-0.92%1,522,938
Dec 23, 202522.1022.1521.5021.6521.21-1.55%2,034,006
Dec 22, 202522.0022.4721.9421.9921.542.09%3,037,187
Dec 19, 202521.9922.3221.4221.5421.10-1.19%5,152,854
Dec 18, 202522.6222.6421.7921.8021.35-3.63%1,628,800
Dec 17, 202521.9422.7421.9022.6222.164.29%1,935,774
Dec 16, 202522.2022.2821.4121.6921.24-4.03%2,731,885
Dec 15, 202522.9122.9222.2422.6022.14-0.04%1,994,467
Dec 12, 202523.5723.8222.5622.6122.15-3.09%2,595,445
Dec 11, 202524.1524.2623.1323.3322.85-5.24%3,079,291
Dec 10, 202524.1924.7723.8024.6224.111.07%4,489,814
Dec 9, 202524.0724.4723.9124.3623.860.95%1,901,969