Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
21.67
-0.40 (-1.81%)
At close: Oct 28, 2025, 4:00 PM EDT
21.51
-0.16 (-0.74%)
Pre-market: Oct 29, 2025, 4:24 AM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202527.0028.0926.9227.6627.182.67%4,001,928
Sep 25, 202526.5427.1326.4826.9426.480.07%1,486,480
Sep 24, 202526.7127.5226.7126.9226.461.66%1,623,925
Sep 23, 202525.4827.4525.4226.4826.024.62%2,832,755
Sep 22, 202525.2025.3324.7525.3124.871.00%2,261,077
Sep 19, 202526.1626.1925.0625.0624.63-4.57%4,363,301
Sep 18, 202526.1726.3425.6026.2625.811.51%1,736,601
Sep 17, 202525.6426.8125.6325.8725.430.31%1,371,003
Sep 16, 202525.2925.9125.1925.7925.353.33%1,549,328
Sep 15, 202525.3825.5124.9224.9624.53-1.89%1,450,811
Sep 12, 202525.9326.1825.4025.4425.00-1.24%845,035
Sep 11, 202525.3025.8125.2225.7625.32-0.08%1,548,505
Sep 10, 202524.9325.8224.9225.7825.344.12%1,352,105
Sep 9, 202524.9125.3624.6524.7624.330.28%1,236,403
Sep 8, 202524.8724.9824.1724.6924.27-0.60%1,219,957
Sep 5, 202525.5126.1524.5824.8424.41-4.53%1,239,569
Sep 4, 202525.5926.3225.4026.0225.571.44%2,205,865
Sep 3, 202526.4526.7125.4725.6525.21-4.08%1,418,312
Sep 2, 202526.1626.7525.9926.7426.282.22%1,344,312
Aug 29, 202526.1126.4826.0726.1625.71-0.15%1,069,093
Aug 28, 202525.7926.2625.4426.2025.751.71%1,066,108
Aug 27, 202525.1626.0025.1625.7625.321.78%1,035,226
Aug 26, 202525.2625.5024.9225.3124.87-0.98%2,271,347
Aug 25, 202525.2025.6624.9725.5625.121.83%1,441,436
Aug 22, 202523.8425.2023.8425.1024.675.82%1,874,008
Aug 21, 202523.1923.7523.0623.7223.312.07%2,121,213
Aug 20, 202523.1223.3722.7523.2422.840.48%1,810,834
Aug 19, 202523.7624.0723.0923.1322.73-2.90%1,563,486