Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
23.75
+0.32 (1.37%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202523.8123.9723.5023.7523.751.37%1,018,908
Apr 23, 202524.2724.6523.2223.4323.43-0.55%1,409,986
Apr 22, 202523.6223.9523.0323.5623.562.04%1,438,415
Apr 21, 202523.5123.8522.9223.0923.09-4.55%1,481,318
Apr 17, 202523.4424.5323.2624.1924.195.49%2,134,365
Apr 16, 202522.5823.6322.5522.9322.932.23%1,429,474
Apr 15, 202522.4223.1822.3522.4322.43-1.19%1,644,725
Apr 14, 202523.2023.2622.0622.7022.700.98%1,497,884
Apr 11, 202521.9122.7021.1022.4822.483.50%2,650,901
Apr 10, 202523.6623.6721.1521.7221.72-12.21%2,984,877
Apr 9, 202520.1725.2019.8824.7424.7420.10%3,190,750
Apr 8, 202523.3123.4320.3820.6020.60-8.61%3,636,425
Apr 7, 202522.4524.3221.6222.5422.54-3.68%3,971,071
Apr 4, 202524.4224.6422.5023.4023.40-9.86%5,351,084
Apr 3, 202528.5628.6225.9525.9625.96-15.16%2,645,430
Apr 2, 202529.3730.9829.2530.6030.602.44%1,733,382
Apr 1, 202529.8430.2629.5329.8729.87-1.19%1,357,430
Mar 31, 202529.9830.7729.7930.2330.230.27%1,690,536
Mar 28, 202530.4430.4429.7530.1530.15-2.17%1,270,696
Mar 27, 202530.8531.0630.3530.8230.37-0.42%1,322,337
Mar 26, 202531.1031.5930.8730.9530.501.01%1,220,586
Mar 25, 202531.1231.3130.5730.6430.19-0.97%775,545
Mar 24, 202530.2030.9630.1930.9430.492.76%964,445
Mar 21, 202530.6830.7830.0030.1129.67-2.24%3,519,127
Mar 20, 202530.4231.1230.2430.8030.350.29%1,248,670
Mar 19, 202530.0831.0829.9530.7130.262.61%1,769,858
Mar 18, 202529.7430.0129.3829.9329.491.87%1,247,208
Mar 17, 202529.3929.9229.2529.3828.95-0.03%1,259,260
Mar 14, 202528.6629.4628.5129.3928.963.74%1,245,361
Mar 13, 202528.7629.1827.8628.3327.91-1.63%1,255,072
Mar 12, 202528.6829.1227.9628.8028.383.04%1,973,354
Mar 11, 202528.2329.0027.5527.9527.540.22%1,950,131
Mar 10, 202527.6128.9927.4627.8927.481.46%2,621,092
Mar 7, 202527.4827.9526.7527.4927.092.23%2,094,356
Mar 6, 202527.1927.6826.7226.8926.50-2.61%2,194,475
Mar 5, 202527.2027.6626.6027.6127.20-0.04%4,785,756
Mar 4, 202528.0128.3026.8227.6227.21-2.81%3,186,162
Mar 3, 202531.7431.8428.3328.4228.00-9.78%3,643,549
Feb 28, 202531.6131.9531.1631.5031.04-1.28%1,914,109
Feb 27, 202532.2032.3831.7031.9131.44-0.53%1,237,640
Feb 26, 202532.1532.5331.7832.0831.61-0.34%2,151,461
Feb 25, 202533.0833.3032.1432.1931.72-3.30%1,605,917
Feb 24, 202533.0033.6732.8833.2932.800.88%2,232,084
Feb 21, 202535.0035.1132.8133.0032.52-6.73%2,751,327
Feb 20, 202535.4235.7334.7535.3834.86-0.06%2,016,983
Feb 19, 202535.2736.1635.2635.4034.880.60%1,468,637
Feb 18, 202535.4835.9934.4835.1934.670.23%1,594,395
Feb 14, 202534.5135.1934.3135.1134.591.74%1,307,282
Feb 13, 202534.7534.9033.6534.5134.00-1.74%2,041,443
Feb 12, 202535.7935.9434.8435.1234.60-3.06%1,043,632