Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
28.35
-0.63 (-2.17%)
At close: Jun 30, 2025, 4:00 PM
28.36
+0.01 (0.04%)
Pre-market: Jul 1, 2025, 5:31 AM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202528.8728.8728.2128.3528.35-2.17%2,166,448
Jun 27, 202528.8729.1928.5828.9828.98-1.43%2,390,800
Jun 26, 202528.7829.5628.7729.4028.952.37%1,882,987
Jun 25, 202529.2829.3328.6028.7228.28-1.44%1,390,388
Jun 24, 202529.0129.6128.7829.1428.69-1.72%2,922,736
Jun 23, 202531.3031.5129.3629.6529.20-5.15%3,644,239
Jun 20, 202531.4431.5930.8731.2630.78-2,694,116
Jun 18, 202531.5332.1731.1931.2630.78-0.86%2,741,649
Jun 17, 202531.9032.2731.3031.5331.050.03%1,496,563
Jun 16, 202531.6232.2331.0731.5231.04-1.99%2,023,247
Jun 13, 202532.5532.6231.2232.1631.673.24%5,194,930
Jun 12, 202530.6031.1830.2931.1530.670.19%899,260
Jun 11, 202531.2031.5330.3631.0930.621.47%2,249,283
Jun 10, 202530.4631.1830.0530.6430.172.78%1,408,789
Jun 9, 202529.1530.3228.7629.8129.353.69%1,968,069
Jun 6, 202528.4428.9428.4028.7528.313.42%1,276,694
Jun 5, 202528.5328.5327.7027.8027.38-1.45%1,145,627
Jun 4, 202528.6829.5928.1828.2127.78-2.15%1,363,572
Jun 3, 202527.1929.0626.6628.8328.396.46%1,895,624
Jun 2, 202527.4427.5926.9127.0826.671.88%1,837,745
May 30, 202526.8026.9026.3726.5826.17-2.14%1,071,050
May 29, 202527.5427.7426.8927.1626.75-0.59%1,691,577
May 28, 202527.7827.9127.2327.3226.90-0.65%1,069,138
May 27, 202527.1927.5626.6627.5027.082.08%1,382,343
May 23, 202526.2527.0226.2526.9426.530.37%1,163,219
May 22, 202526.5427.0225.8426.8426.43-0.22%1,403,940
May 21, 202527.5227.7226.8526.9026.49-3.10%1,246,027
May 20, 202528.1428.2727.6827.7627.34-1.77%1,187,626
May 19, 202527.9828.2627.4928.2627.83-0.60%1,320,668
May 16, 202528.9828.9828.0628.4328.00-1.08%1,241,777
May 15, 202529.0129.3028.4928.7428.30-3.59%2,130,667
May 14, 202529.2329.8128.9429.8129.350.68%1,753,054
May 13, 202528.2329.9428.2329.6129.165.00%2,136,534
May 12, 202528.3129.0727.8128.2027.776.21%2,538,066
May 9, 202526.6727.0426.1226.5526.140.95%1,482,438
May 8, 202524.9726.5624.9026.3025.907.57%1,882,059
May 7, 202524.6124.6123.9424.4524.08-1,245,220
May 6, 202524.8024.9924.2224.4524.080.62%1,521,630
May 5, 202524.6424.7924.2924.3023.93-4.48%1,719,422
May 2, 202525.4925.8725.0025.4425.051.44%1,750,000
May 1, 202524.4725.4724.2525.0824.703.21%1,960,402
Apr 30, 202526.0826.4023.6424.3023.93-1.86%3,075,060
Apr 29, 202524.4425.0324.2224.7624.38-0.16%3,234,085
Apr 28, 202524.1024.8224.1024.8024.422.65%2,077,874
Apr 25, 202523.3124.1623.3124.1623.791.73%1,158,717
Apr 24, 202523.8123.9723.5023.7523.391.37%1,029,634
Apr 23, 202524.2724.6523.2223.4323.07-0.55%1,409,986
Apr 22, 202523.6223.9523.0323.5623.202.04%1,438,415
Apr 21, 202523.5123.8522.9223.0922.74-4.55%1,481,318
Apr 17, 202523.4424.5323.2624.1923.825.49%2,134,365