Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
22.71
-0.37 (-1.60%)
At close: Dec 2, 2025, 4:00 PM EST
23.02
+0.31 (1.37%)
Pre-market: Dec 3, 2025, 5:18 AM EST

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202523.0023.0022.5022.7122.71-1.60%1,424,176
Dec 1, 202522.2823.0822.2323.0823.083.08%2,999,640
Nov 28, 202521.8522.4821.8522.3922.391.87%643,571
Nov 26, 202521.7522.3121.7221.9821.980.78%1,976,458
Nov 25, 202521.4521.9021.3221.8121.810.14%3,350,066
Nov 24, 202521.2521.8720.8721.7821.781.49%1,996,951
Nov 21, 202521.0521.6720.9121.4621.460.70%2,352,327
Nov 20, 202522.1722.4721.2821.3121.31-3.71%3,314,916
Nov 19, 202521.5722.2721.4122.1322.13-0.81%1,932,064
Nov 18, 202521.7622.4721.4922.3122.312.06%1,642,502
Nov 17, 202522.4022.4021.7421.8621.86-2.06%1,621,705
Nov 14, 202521.9822.3521.6622.3222.321.00%1,580,576
Nov 13, 202522.1422.5021.7522.1022.100.32%1,605,538
Nov 12, 202522.5822.6421.9622.0322.03-2.78%1,315,609
Nov 11, 202522.2423.1522.2422.6622.662.26%1,963,105
Nov 10, 202522.0022.3021.4322.1622.162.55%2,032,008
Nov 7, 202521.2321.6320.1821.6121.615.52%3,438,531
Nov 6, 202520.7221.0620.4120.4820.48-0.05%3,949,554
Nov 5, 202521.0521.5820.4220.4920.49-3.35%2,376,462
Nov 4, 202521.5021.6721.1721.2021.20-3.85%2,123,898
Nov 3, 202521.8422.2921.5522.0522.05-0.36%2,245,844
Oct 31, 202521.4122.1721.2522.1322.133.75%1,911,326
Oct 30, 202521.7022.0021.2321.3321.33-2.91%2,073,647
Oct 29, 202521.8322.6221.7621.9721.971.38%2,365,096
Oct 28, 202521.7121.9721.4121.6721.67-1.81%1,531,032
Oct 27, 202521.8422.3121.7322.0722.072.41%2,073,821
Oct 24, 202522.3522.3521.5421.5521.55-2.88%1,849,088
Oct 23, 202522.2822.7322.1622.1922.193.69%2,333,189
Oct 22, 202521.9321.9821.0221.4021.40-1,790,124
Oct 21, 202521.2021.8521.0121.4021.400.47%2,362,926
Oct 20, 202521.4922.0321.2521.3021.30-1.34%1,959,881
Oct 17, 202521.4321.7620.9821.5921.590.79%2,122,536
Oct 16, 202521.7821.8521.0221.4221.42-1.38%2,573,146
Oct 15, 202522.4222.7321.6221.7221.72-2.60%3,053,845
Oct 14, 202522.1722.9022.1722.3022.30-3.59%1,431,837
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, 202527.0028.0926.9227.6627.212.67%4,001,928
Sep 25, 202526.5427.1326.4826.9426.500.07%1,486,480
Sep 24, 202526.7127.5226.7126.9226.481.66%1,623,925
Sep 23, 202525.4827.4525.4226.4826.054.62%2,832,755