Northern Oil and Gas, Inc. (NOG)

Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	27.14	27.78	26.77	27.16	27.16	-2.83%	3,058,824
Apr 29, 2026	28.20	28.75	27.10	27.95	27.95	1.42%	3,657,887
Apr 28, 2026	27.52	27.78	27.15	27.56	27.56	2.57%	2,089,677
Apr 27, 2026	26.97	27.28	26.42	26.87	26.87	0.60%	3,326,803
Apr 24, 2026	26.55	26.81	26.26	26.71	26.71	-0.71%	1,287,925
Apr 23, 2026	26.69	27.01	26.37	26.90	26.90	1.78%	1,564,408
Apr 22, 2026	25.81	26.52	25.79	26.43	26.43	3.36%	1,992,331
Apr 21, 2026	24.89	25.65	24.78	25.57	25.57	3.44%	3,144,354
Apr 20, 2026	24.67	25.02	24.55	24.72	24.72	0.69%	2,060,366
Apr 17, 2026	24.37	24.77	23.60	24.55	24.55	-4.84%	2,928,529
Apr 16, 2026	26.00	26.34	25.43	25.80	25.80	-0.27%	4,631,871
Apr 15, 2026	25.57	26.15	25.43	25.87	25.87	0.74%	1,390,756
Apr 14, 2026	26.84	26.84	25.55	25.68	25.68	-5.80%	1,935,893
Apr 13, 2026	27.55	27.74	27.01	27.26	27.26	1.19%	1,810,785
Apr 10, 2026	26.96	27.50	26.45	26.94	26.94	-0.63%	1,626,481
Apr 9, 2026	28.21	28.51	27.07	27.11	27.11	-3.39%	1,751,949
Apr 8, 2026	27.42	28.09	26.82	28.06	28.06	-5.04%	2,901,933
Apr 7, 2026	28.83	29.61	28.82	29.55	29.55	3.79%	1,968,252
Apr 6, 2026	28.29	28.77	28.15	28.47	28.47	0.64%	1,108,985
Apr 2, 2026	28.50	28.92	27.77	28.29	28.29	2.50%	2,600,335
Apr 1, 2026	28.47	28.92	27.36	27.60	27.60	-5.58%	2,950,522
Mar 31, 2026	29.95	30.52	28.62	29.23	29.23	-2.27%	3,096,204
Mar 30, 2026	30.62	30.69	29.66	29.91	29.91	-2.95%	2,074,782
Mar 27, 2026	30.76	31.17	30.45	30.82	30.37	1.35%	4,702,097
Mar 26, 2026	30.01	30.65	29.90	30.41	29.97	2.70%	2,129,536
Mar 25, 2026	28.71	29.68	28.67	29.61	29.18	1.68%	1,630,644
Mar 24, 2026	29.00	29.74	28.91	29.12	28.69	1.82%	1,908,263
Mar 23, 2026	28.36	29.14	27.77	28.60	28.18	-0.83%	3,565,879
Mar 20, 2026	28.54	29.49	28.44	28.84	28.42	1.44%	5,296,192
Mar 19, 2026	27.67	28.85	27.67	28.43	28.01	2.67%	4,691,537
Mar 18, 2026	27.52	27.91	27.22	27.69	27.29	0.95%	2,711,750
Mar 17, 2026	27.70	27.86	27.40	27.43	27.03	0.11%	2,623,534
Mar 16, 2026	27.25	27.76	26.86	27.40	27.00	-0.40%	2,347,729
Mar 13, 2026	27.00	27.78	26.85	27.51	27.11	-0.36%	2,576,995
Mar 12, 2026	28.00	28.35	27.46	27.61	27.21	-3.43%	7,623,143
Mar 11, 2026	27.90	28.87	27.68	28.59	28.17	3.85%	4,309,426
Mar 10, 2026	27.97	28.87	27.47	27.53	27.13	-2.96%	3,272,357
Mar 9, 2026	29.48	29.51	28.06	28.37	27.96	-1.70%	3,348,221
Mar 6, 2026	28.70	29.24	28.08	28.86	28.44	1.83%	3,831,628
Mar 5, 2026	28.67	29.02	28.21	28.34	27.93	-0.14%	2,485,277
Mar 4, 2026	27.45	28.59	27.19	28.38	27.97	1.03%	2,771,642
Mar 3, 2026	28.17	29.32	27.54	28.09	27.68	0.57%	3,981,204
Mar 2, 2026	29.01	29.24	27.52	27.93	27.52	1.23%	4,379,777
Feb 27, 2026	26.71	27.75	26.31	27.59	27.19	5.10%	2,262,775
Feb 26, 2026	25.85	27.04	25.45	26.25	25.87	-0.87%	2,696,373
Feb 25, 2026	27.25	27.35	25.94	26.48	26.09	-2.58%	1,981,943
Feb 24, 2026	27.48	27.48	26.66	27.18	26.78	-0.44%	1,256,923
Feb 23, 2026	28.08	28.33	27.07	27.30	26.90	-3.02%	1,455,644
Feb 20, 2026	27.64	28.20	27.24	28.15	27.74	1.04%	1,352,250
Feb 19, 2026	27.75	28.35	27.47	27.86	27.45	1.83%	2,437,298

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.