Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
24.76
-0.38 (-1.51%)
At close: Oct 9, 2026, 4:00 PM EDT
24.77
+0.01 (0.04%)
After-hours: Oct 9, 2026, 7:56 PM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202625.1425.5624.7424.7624.76-1.51%1,707,060
Oct 8, 202624.7525.1824.5325.1425.143.97%2,584,115
Oct 7, 202624.0924.3023.6624.1824.181.13%1,534,019
Oct 6, 202623.9724.2723.7323.9123.91-0.50%1,179,323
Oct 5, 202623.8824.4223.4624.0324.030.84%1,889,983
Oct 2, 202623.0223.8923.0223.8323.831.32%1,735,673
Oct 1, 202622.7323.7222.6623.5223.522.80%2,526,670
Sep 30, 202622.9623.3722.8022.8822.880.62%2,226,498
Sep 29, 202622.4822.9722.4422.7422.74-0.09%2,501,472
Sep 28, 202623.4723.7423.0223.2122.76-0.34%3,583,662
Sep 25, 202623.1523.5023.0623.2922.84-1.31%1,542,395
Sep 24, 202623.4123.8423.1823.6023.141.99%1,774,703
Sep 23, 202623.1023.4622.7523.1422.691.45%1,933,611
Sep 22, 202623.4823.8222.7622.8122.37-4.08%2,574,519
Sep 21, 202624.6724.7823.7023.7823.32-5.07%2,028,771
Sep 18, 202625.2725.3424.8825.0524.56-0.56%3,831,211
Sep 17, 202625.0625.5524.8125.1924.70-0.51%2,165,852
Sep 16, 202626.6626.7925.2525.3224.83-6.64%2,089,385
Sep 15, 202626.7527.3026.6227.1226.592.88%1,737,798
Sep 14, 202627.0327.2326.3126.3625.85-0.83%1,537,686
Sep 11, 202625.9526.6025.8926.5826.061.03%1,626,947
Sep 10, 202626.3026.7625.5526.3125.802.25%2,675,636
Sep 9, 202626.2826.2825.7325.7325.230.19%1,871,907
Sep 8, 202626.4626.4725.6225.6825.18-0.93%1,717,869
Sep 4, 202625.7326.0125.4125.9225.420.12%1,259,739
Sep 3, 202626.5926.6825.8225.8925.39-2.67%2,340,396
Sep 2, 202626.1027.1026.1026.6026.080.91%2,009,118
Sep 1, 202626.5226.6525.9326.3625.851.35%2,107,990
Aug 31, 202626.4026.4725.8326.0125.511.09%2,126,743
Aug 28, 202626.0126.2925.4625.7325.23-1.34%1,705,019
Aug 27, 202625.7326.1925.4026.0825.570.23%2,505,468
Aug 26, 202626.0026.4225.7126.0225.52-1.51%1,487,983
Aug 25, 202626.0626.6325.8226.4225.91-1.56%1,924,896
Aug 24, 202627.1227.2226.2826.8426.32-1.83%2,360,965
Aug 21, 202627.0027.3526.8727.3426.811.60%3,565,369
Aug 20, 202626.6727.2426.4826.9126.393.26%2,473,576
Aug 19, 202625.5726.3125.5426.0625.552.64%1,849,414
Aug 18, 202625.8525.9625.2725.3924.90-0.55%1,913,049
Aug 17, 202624.6525.5524.4425.5325.044.20%2,367,538
Aug 14, 202624.7125.0224.4224.5024.020.20%2,745,628
Aug 13, 202623.6124.4723.4524.4523.981.49%1,954,719
Aug 12, 202623.9924.2423.7724.0923.62-0.66%1,946,009
Aug 11, 202623.0924.2923.0924.2523.783.24%2,883,410
Aug 10, 202621.9823.4921.9823.4923.038.75%3,773,160
Aug 7, 202620.8521.7220.6321.6021.186.51%3,317,473
Aug 6, 202620.2520.3720.0020.2819.892.58%2,300,036
Aug 5, 202620.4220.4219.6619.7719.39-3.28%2,097,108
Aug 4, 202620.2020.5719.8920.4420.04-1.11%1,875,940
Aug 3, 202620.5820.8420.2420.6720.27-2.27%2,216,692
Jul 31, 202620.8021.1620.7121.1520.741.49%1,615,739