Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
22.35
-0.78 (-3.37%)
Oct 14, 2025, 4:00 PM EDT - Market closed

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202522.1722.9022.1722.54--2.55%785,076
Oct 13, 202522.7323.2622.0523.1323.134.95%2,412,127
Oct 10, 202523.4123.6222.0222.0422.04-6.77%2,047,425
Oct 9, 202524.7625.0623.6123.6423.64-4.37%1,806,248
Oct 8, 202524.8525.0024.3624.7224.72-0.56%1,313,567
Oct 7, 202525.4825.6324.6024.8624.86-2.51%2,181,508
Oct 6, 202525.4625.9025.1425.5025.501.84%1,383,311
Oct 3, 202524.4325.0824.3825.0425.043.90%2,081,112
Oct 2, 202524.4824.8024.0424.1024.10-2.27%2,464,897
Oct 1, 202524.4825.0524.4024.6624.66-0.56%2,733,772
Sep 30, 202525.4425.5824.5024.8024.80-3.50%2,903,357
Sep 29, 202526.9026.9225.6625.7025.70-7.09%2,472,161
Sep 26, 202527.0028.0926.9227.6627.182.67%4,001,928
Sep 25, 202526.5427.1326.4826.9426.480.07%1,486,480
Sep 24, 202526.7127.5226.7126.9226.461.66%1,623,925
Sep 23, 202525.4827.4525.4226.4826.024.62%2,832,755
Sep 22, 202525.2025.3324.7525.3124.871.00%2,261,077
Sep 19, 202526.1626.1925.0625.0624.63-4.57%4,363,301
Sep 18, 202526.1726.3425.6026.2625.811.51%1,736,601
Sep 17, 202525.6426.8125.6325.8725.430.31%1,371,003
Sep 16, 202525.2925.9125.1925.7925.353.33%1,549,328
Sep 15, 202525.3825.5124.9224.9624.53-1.89%1,450,811
Sep 12, 202525.9326.1825.4025.4425.00-1.24%845,035
Sep 11, 202525.3025.8125.2225.7625.32-0.08%1,548,505
Sep 10, 202524.9325.8224.9225.7825.344.12%1,352,105
Sep 9, 202524.9125.3624.6524.7624.330.28%1,236,403
Sep 8, 202524.8724.9824.1724.6924.27-0.60%1,219,957
Sep 5, 202525.5126.1524.5824.8424.41-4.53%1,239,569
Sep 4, 202525.5926.3225.4026.0225.571.44%2,205,865
Sep 3, 202526.4526.7125.4725.6525.21-4.08%1,418,312
Sep 2, 202526.1626.7525.9926.7426.282.22%1,344,312
Aug 29, 202526.1126.4826.0726.1625.71-0.15%1,069,093
Aug 28, 202525.7926.2625.4426.2025.751.71%1,066,108
Aug 27, 202525.1626.0025.1625.7625.321.78%1,035,226
Aug 26, 202525.2625.5024.9225.3124.87-0.98%2,271,347
Aug 25, 202525.2025.6624.9725.5625.121.83%1,441,436
Aug 22, 202523.8425.2023.8425.1024.675.82%1,874,008
Aug 21, 202523.1923.7523.0623.7223.312.07%2,121,213
Aug 20, 202523.1223.3722.7523.2422.840.48%1,810,834
Aug 19, 202523.7624.0723.0923.1322.73-2.90%1,563,486
Aug 18, 202523.9524.1423.4323.8223.41-2.14%2,084,315
Aug 15, 202524.8324.9524.2924.3423.92-1.93%1,399,091
Aug 14, 202524.5624.8424.2124.8224.39-0.16%1,885,116
Aug 13, 202524.4625.0424.4024.8624.431.10%1,441,572
Aug 12, 202524.2625.0224.0924.5924.172.67%1,550,439
Aug 11, 202524.7324.9823.9023.9523.54-2.17%1,729,190
Aug 8, 202524.8525.3224.4624.4824.06-0.73%1,766,363
Aug 7, 202525.5825.9624.3124.6624.24-1.52%3,146,240
Aug 6, 202525.9326.2424.9225.0424.61-2.49%1,517,201
Aug 5, 202525.2525.7324.8025.6825.242.27%1,747,755