Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
26.12
+0.25 (0.97%)
Sep 18, 2025, 1:29 PM EDT - Market open
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 26.17 | 26.22 | 25.60 | 25.98 | - | 0.43% | 265,301 |
| Sep 17, 2025 | 25.64 | 26.81 | 25.63 | 25.87 | 25.87 | 0.31% | 1,371,003 |
| Sep 16, 2025 | 25.29 | 25.91 | 25.19 | 25.79 | 25.79 | 3.33% | 1,549,328 |
| Sep 15, 2025 | 25.38 | 25.51 | 24.92 | 24.96 | 24.96 | -1.89% | 1,450,811 |
| Sep 12, 2025 | 25.93 | 26.18 | 25.40 | 25.44 | 25.44 | -1.24% | 845,035 |
| Sep 11, 2025 | 25.30 | 25.81 | 25.22 | 25.76 | 25.76 | -0.08% | 1,548,505 |
| Sep 10, 2025 | 24.93 | 25.82 | 24.92 | 25.78 | 25.78 | 4.12% | 1,352,105 |
| Sep 9, 2025 | 24.91 | 25.36 | 24.65 | 24.76 | 24.76 | 0.28% | 1,236,403 |
| Sep 8, 2025 | 24.87 | 24.98 | 24.17 | 24.69 | 24.69 | -0.60% | 1,219,957 |
| Sep 5, 2025 | 25.51 | 26.15 | 24.58 | 24.84 | 24.84 | -4.53% | 1,239,569 |
| Sep 4, 2025 | 25.59 | 26.32 | 25.40 | 26.02 | 26.02 | 1.44% | 2,205,865 |
| Sep 3, 2025 | 26.45 | 26.71 | 25.47 | 25.65 | 25.65 | -4.08% | 1,418,312 |
| Sep 2, 2025 | 26.16 | 26.75 | 25.99 | 26.74 | 26.74 | 2.22% | 1,344,312 |
| Aug 29, 2025 | 26.11 | 26.48 | 26.07 | 26.16 | 26.16 | -0.15% | 1,069,093 |
| Aug 28, 2025 | 25.79 | 26.26 | 25.44 | 26.20 | 26.20 | 1.71% | 1,066,108 |
| Aug 27, 2025 | 25.16 | 26.00 | 25.16 | 25.76 | 25.76 | 1.78% | 1,035,226 |
| Aug 26, 2025 | 25.26 | 25.50 | 24.92 | 25.31 | 25.31 | -0.98% | 2,271,347 |
| Aug 25, 2025 | 25.20 | 25.66 | 24.97 | 25.56 | 25.56 | 1.83% | 1,441,436 |
| Aug 22, 2025 | 23.84 | 25.20 | 23.84 | 25.10 | 25.10 | 5.82% | 1,874,008 |
| Aug 21, 2025 | 23.19 | 23.75 | 23.06 | 23.72 | 23.72 | 2.07% | 2,121,213 |
| Aug 20, 2025 | 23.12 | 23.37 | 22.75 | 23.24 | 23.24 | 0.48% | 1,810,834 |
| Aug 19, 2025 | 23.76 | 24.07 | 23.09 | 23.13 | 23.13 | -2.90% | 1,563,486 |
| Aug 18, 2025 | 23.95 | 24.14 | 23.43 | 23.82 | 23.82 | -2.14% | 2,084,315 |
| Aug 15, 2025 | 24.83 | 24.95 | 24.29 | 24.34 | 24.34 | -1.93% | 1,399,091 |
| Aug 14, 2025 | 24.56 | 24.84 | 24.21 | 24.82 | 24.82 | -0.16% | 1,885,116 |
| Aug 13, 2025 | 24.46 | 25.04 | 24.40 | 24.86 | 24.86 | 1.10% | 1,441,572 |
| Aug 12, 2025 | 24.26 | 25.02 | 24.09 | 24.59 | 24.59 | 2.67% | 1,550,439 |
| Aug 11, 2025 | 24.73 | 24.98 | 23.90 | 23.95 | 23.95 | -2.17% | 1,729,190 |
| Aug 8, 2025 | 24.85 | 25.32 | 24.46 | 24.48 | 24.48 | -0.73% | 1,766,363 |
| Aug 7, 2025 | 25.58 | 25.96 | 24.31 | 24.66 | 24.66 | -1.52% | 3,146,240 |
| Aug 6, 2025 | 25.93 | 26.24 | 24.92 | 25.04 | 25.04 | -2.49% | 1,517,201 |
| Aug 5, 2025 | 25.25 | 25.73 | 24.80 | 25.68 | 25.68 | 2.27% | 1,747,755 |
| Aug 4, 2025 | 25.04 | 25.39 | 24.56 | 25.11 | 25.11 | 0.32% | 2,888,260 |
| Aug 1, 2025 | 28.73 | 28.73 | 24.97 | 25.03 | 25.03 | -11.12% | 3,655,045 |
| Jul 31, 2025 | 28.05 | 28.81 | 27.77 | 28.16 | 28.16 | -1.54% | 1,826,313 |
| Jul 30, 2025 | 29.42 | 29.45 | 28.22 | 28.60 | 28.60 | -3.05% | 1,922,514 |
| Jul 29, 2025 | 29.68 | 29.79 | 28.97 | 29.50 | 29.50 | -0.71% | 1,444,227 |
| Jul 28, 2025 | 28.87 | 29.84 | 28.74 | 29.71 | 29.71 | 4.32% | 1,562,954 |
| Jul 25, 2025 | 28.77 | 28.87 | 28.22 | 28.48 | 28.48 | -0.90% | 1,624,219 |
| Jul 24, 2025 | 28.01 | 28.74 | 27.64 | 28.74 | 28.74 | 2.39% | 1,315,634 |
| Jul 23, 2025 | 27.16 | 28.23 | 27.00 | 28.07 | 28.07 | 3.35% | 1,933,870 |
| Jul 22, 2025 | 26.72 | 27.32 | 26.62 | 27.16 | 27.16 | 2.18% | 1,332,442 |
| Jul 21, 2025 | 27.51 | 27.51 | 26.50 | 26.58 | 26.58 | -2.42% | 2,347,667 |
| Jul 18, 2025 | 28.01 | 28.07 | 27.12 | 27.24 | 27.24 | -1.05% | 2,044,501 |
| Jul 17, 2025 | 26.93 | 27.70 | 26.87 | 27.53 | 27.53 | 2.23% | 2,819,383 |
| Jul 16, 2025 | 27.80 | 28.02 | 26.76 | 26.93 | 26.93 | -3.68% | 2,029,359 |
| Jul 15, 2025 | 29.46 | 29.56 | 27.94 | 27.96 | 27.96 | -4.83% | 1,516,293 |
| Jul 14, 2025 | 30.24 | 30.50 | 29.32 | 29.38 | 29.38 | -4.42% | 1,275,574 |
| Jul 11, 2025 | 30.75 | 31.15 | 30.53 | 30.74 | 30.74 | -0.10% | 1,283,758 |
| Jul 10, 2025 | 30.64 | 31.10 | 30.02 | 30.77 | 30.77 | 0.16% | 1,903,930 |