Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
33.00
-2.38 (-6.73%)
At close: Feb 21, 2025, 4:00 PM
33.02
+0.02 (0.06%)
After-hours: Feb 21, 2025, 7:28 PM EST
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 35.00 | 35.11 | 32.81 | 33.00 | 33.00 | -6.73% | 2,751,327 |
| Feb 20, 2025 | 35.42 | 35.73 | 34.75 | 35.38 | 35.38 | -0.06% | 2,016,983 |
| Feb 19, 2025 | 35.27 | 36.16 | 35.26 | 35.40 | 35.40 | 0.60% | 1,468,637 |
| Feb 18, 2025 | 35.48 | 35.99 | 34.48 | 35.19 | 35.19 | 0.23% | 1,594,395 |
| Feb 14, 2025 | 34.51 | 35.19 | 34.31 | 35.11 | 35.11 | 1.74% | 1,307,282 |
| Feb 13, 2025 | 34.75 | 34.90 | 33.65 | 34.51 | 34.51 | -1.74% | 2,041,443 |
| Feb 12, 2025 | 35.79 | 35.94 | 34.84 | 35.12 | 35.12 | -3.06% | 1,043,632 |
| Feb 11, 2025 | 36.28 | 36.95 | 36.20 | 36.23 | 36.23 | 0.36% | 759,355 |
| Feb 10, 2025 | 35.68 | 36.35 | 35.59 | 36.10 | 36.10 | 2.67% | 1,132,209 |
| Feb 7, 2025 | 35.72 | 36.03 | 35.15 | 35.16 | 35.16 | -1.26% | 774,717 |
| Feb 6, 2025 | 36.49 | 36.49 | 35.09 | 35.61 | 35.61 | -1.55% | 1,721,036 |
| Feb 5, 2025 | 36.56 | 36.97 | 36.08 | 36.17 | 36.17 | -1.82% | 1,254,597 |
| Feb 4, 2025 | 35.62 | 36.98 | 35.48 | 36.84 | 36.84 | 2.76% | 1,368,120 |
| Feb 3, 2025 | 35.93 | 36.33 | 35.09 | 35.85 | 35.85 | -0.28% | 1,435,158 |
| Jan 31, 2025 | 37.11 | 37.17 | 35.67 | 35.95 | 35.95 | -3.28% | 1,294,614 |
| Jan 30, 2025 | 37.89 | 38.08 | 36.78 | 37.17 | 37.17 | -1.67% | 1,319,889 |
| Jan 29, 2025 | 37.16 | 37.82 | 36.66 | 37.80 | 37.80 | 0.96% | 1,016,719 |
| Jan 28, 2025 | 37.41 | 37.90 | 36.78 | 37.44 | 37.44 | 0.48% | 2,000,474 |
| Jan 27, 2025 | 37.55 | 38.32 | 36.91 | 37.26 | 37.26 | -1.79% | 1,575,147 |
| Jan 24, 2025 | 39.42 | 39.52 | 37.89 | 37.94 | 37.94 | -3.78% | 1,995,696 |
| Jan 23, 2025 | 40.16 | 40.52 | 39.11 | 39.43 | 39.43 | -1.13% | 1,205,627 |
| Jan 22, 2025 | 40.39 | 40.72 | 39.80 | 39.88 | 39.88 | -1.46% | 1,546,507 |
| Jan 21, 2025 | 41.68 | 41.75 | 40.29 | 40.47 | 40.47 | -3.71% | 1,523,586 |
| Jan 17, 2025 | 41.88 | 42.22 | 41.44 | 42.03 | 42.03 | -0.10% | 1,878,580 |
| Jan 16, 2025 | 41.45 | 42.35 | 41.45 | 42.07 | 42.07 | 0.81% | 1,191,211 |
| Jan 15, 2025 | 41.53 | 41.90 | 41.17 | 41.73 | 41.73 | 1.36% | 1,762,666 |
| Jan 14, 2025 | 40.75 | 41.35 | 40.57 | 41.17 | 41.17 | 0.93% | 1,311,183 |
| Jan 13, 2025 | 40.39 | 41.33 | 40.13 | 40.79 | 40.79 | 2.08% | 1,726,951 |
| Jan 10, 2025 | 40.33 | 40.59 | 39.75 | 39.96 | 39.96 | 1.42% | 1,542,563 |
| Jan 8, 2025 | 38.95 | 39.65 | 38.95 | 39.40 | 39.40 | 0.28% | 1,058,967 |
| Jan 7, 2025 | 38.62 | 39.30 | 38.37 | 39.29 | 39.29 | 2.05% | 1,010,656 |
| Jan 6, 2025 | 38.66 | 39.21 | 38.33 | 38.50 | 38.50 | 0.52% | 1,066,161 |
| Jan 3, 2025 | 38.02 | 38.53 | 37.88 | 38.30 | 38.30 | 1.43% | 1,105,614 |
| Jan 2, 2025 | 37.73 | 38.14 | 37.40 | 37.76 | 37.76 | 1.61% | 906,872 |
| Dec 31, 2024 | 36.71 | 37.37 | 36.68 | 37.16 | 37.16 | 1.59% | 919,850 |
| Dec 30, 2024 | 35.88 | 36.95 | 35.59 | 36.58 | 36.58 | 1.50% | 1,220,150 |
| Dec 27, 2024 | 36.05 | 36.61 | 35.91 | 36.04 | 35.63 | -0.25% | 931,736 |
| Dec 26, 2024 | 36.10 | 36.25 | 35.59 | 36.13 | 35.72 | 0.08% | 713,035 |
| Dec 24, 2024 | 35.63 | 36.17 | 35.12 | 36.10 | 35.69 | 1.32% | 408,021 |
| Dec 23, 2024 | 35.52 | 35.88 | 35.10 | 35.63 | 35.23 | 0.17% | 2,225,581 |
| Dec 20, 2024 | 35.46 | 37.07 | 35.21 | 35.57 | 35.17 | -1.25% | 4,749,905 |
| Dec 19, 2024 | 37.55 | 37.68 | 35.93 | 36.02 | 35.61 | -2.15% | 1,976,147 |
| Dec 18, 2024 | 38.72 | 39.38 | 36.75 | 36.81 | 36.39 | -4.41% | 2,741,212 |
| Dec 17, 2024 | 38.65 | 38.88 | 37.87 | 38.51 | 38.07 | -1.94% | 2,131,540 |
| Dec 16, 2024 | 40.18 | 40.24 | 38.89 | 39.27 | 38.82 | -3.54% | 1,458,988 |
| Dec 13, 2024 | 41.22 | 41.32 | 40.37 | 40.71 | 40.25 | -1.21% | 1,047,075 |
| Dec 12, 2024 | 41.23 | 41.49 | 40.45 | 41.21 | 40.74 | -0.15% | 1,143,230 |
| Dec 11, 2024 | 40.80 | 41.40 | 40.25 | 41.27 | 40.80 | 2.15% | 1,273,906 |
| Dec 10, 2024 | 41.10 | 41.10 | 40.25 | 40.40 | 39.94 | -1.13% | 1,119,249 |
| Dec 9, 2024 | 40.80 | 41.46 | 40.45 | 40.86 | 40.40 | 1.57% | 828,487 |
| Dec 6, 2024 | 41.33 | 41.33 | 39.54 | 40.23 | 39.77 | -3.08% | 1,478,265 |
| Dec 5, 2024 | 42.00 | 42.25 | 41.44 | 41.51 | 41.04 | -0.53% | 1,308,803 |
| Dec 4, 2024 | 43.55 | 43.55 | 41.51 | 41.73 | 41.26 | -4.02% | 1,418,830 |
| Dec 3, 2024 | 43.78 | 43.78 | 43.11 | 43.48 | 42.99 | 0.37% | 664,624 |
| Dec 2, 2024 | 43.65 | 43.69 | 42.51 | 43.32 | 42.83 | -0.39% | 1,034,361 |
| Nov 29, 2024 | 43.60 | 43.82 | 43.34 | 43.49 | 43.00 | 0.07% | 599,399 |
| Nov 27, 2024 | 43.57 | 44.31 | 43.36 | 43.46 | 42.97 | 0.77% | 1,165,219 |
| Nov 26, 2024 | 43.42 | 43.44 | 42.60 | 43.13 | 42.64 | -0.42% | 790,481 |
| Nov 25, 2024 | 43.37 | 43.58 | 42.56 | 43.31 | 42.82 | 0.25% | 1,620,644 |
| Nov 22, 2024 | 42.35 | 43.42 | 42.22 | 43.20 | 42.71 | 2.03% | 1,309,713 |
| Nov 21, 2024 | 42.01 | 42.58 | 41.80 | 42.34 | 41.86 | 1.85% | 1,026,823 |
| Nov 20, 2024 | 40.81 | 41.58 | 40.81 | 41.57 | 41.10 | 1.19% | 929,108 |
| Nov 19, 2024 | 40.69 | 41.29 | 40.58 | 41.08 | 40.61 | -0.41% | 553,491 |
| Nov 18, 2024 | 41.10 | 41.67 | 40.81 | 41.25 | 40.78 | 1.85% | 1,159,466 |
| Nov 15, 2024 | 41.03 | 41.38 | 40.24 | 40.50 | 40.04 | -0.98% | 730,336 |
| Nov 14, 2024 | 41.21 | 41.28 | 40.43 | 40.90 | 40.44 | 0.79% | 753,483 |
| Nov 13, 2024 | 41.03 | 41.11 | 40.25 | 40.58 | 40.12 | -0.25% | 888,587 |
| Nov 12, 2024 | 41.30 | 41.67 | 40.54 | 40.68 | 40.22 | -1.02% | 874,379 |
| Nov 11, 2024 | 40.91 | 41.52 | 40.50 | 41.10 | 40.63 | 0.42% | 1,007,985 |
| Nov 8, 2024 | 40.54 | 40.98 | 39.89 | 40.93 | 40.47 | 0.96% | 1,255,271 |
| Nov 7, 2024 | 41.33 | 41.37 | 40.32 | 40.54 | 40.08 | -1.27% | 1,790,275 |
| Nov 6, 2024 | 40.20 | 41.52 | 38.95 | 41.06 | 40.59 | 11.70% | 4,983,155 |
| Nov 5, 2024 | 36.30 | 36.99 | 36.01 | 36.76 | 36.34 | 1.52% | 1,821,468 |
| Nov 4, 2024 | 36.13 | 36.85 | 36.04 | 36.21 | 35.80 | 1.09% | 813,883 |
| Nov 1, 2024 | 36.71 | 37.03 | 35.65 | 35.82 | 35.41 | -1.19% | 729,460 |
| Oct 31, 2024 | 36.91 | 37.23 | 36.13 | 36.25 | 35.84 | -0.60% | 1,047,357 |
| Oct 30, 2024 | 36.28 | 36.88 | 36.03 | 36.47 | 36.06 | 1.25% | 568,546 |
| Oct 29, 2024 | 36.36 | 36.65 | 35.71 | 36.02 | 35.61 | -1.45% | 709,259 |
| Oct 28, 2024 | 36.00 | 36.63 | 35.82 | 36.55 | 36.14 | -2.06% | 1,424,885 |
| Oct 25, 2024 | 37.45 | 38.00 | 37.18 | 37.32 | 36.90 | 0.13% | 919,389 |
| Oct 24, 2024 | 37.47 | 37.59 | 36.95 | 37.27 | 36.85 | 0.16% | 482,745 |
| Oct 23, 2024 | 37.46 | 37.67 | 36.93 | 37.21 | 36.79 | -1.22% | 630,662 |
| Oct 22, 2024 | 37.63 | 37.88 | 37.22 | 37.67 | 37.24 | 0.91% | 671,486 |
| Oct 21, 2024 | 37.63 | 37.80 | 37.18 | 37.33 | 36.91 | 0.27% | 1,061,449 |
| Oct 18, 2024 | 37.93 | 37.93 | 37.11 | 37.23 | 36.81 | -1.61% | 860,874 |
| Oct 17, 2024 | 37.89 | 38.03 | 37.51 | 37.84 | 37.41 | -0.21% | 851,541 |
| Oct 16, 2024 | 37.83 | 38.40 | 37.82 | 37.92 | 37.49 | 0.85% | 724,010 |
| Oct 15, 2024 | 38.27 | 38.63 | 37.56 | 37.60 | 37.17 | -5.15% | 1,598,929 |
| Oct 14, 2024 | 39.30 | 39.82 | 39.18 | 39.64 | 39.19 | -0.60% | 631,628 |
| Oct 11, 2024 | 39.20 | 40.40 | 39.12 | 39.88 | 39.43 | 1.63% | 1,380,222 |
| Oct 10, 2024 | 39.31 | 39.64 | 38.98 | 39.24 | 38.80 | 0.41% | 878,159 |
| Oct 9, 2024 | 38.97 | 39.52 | 38.70 | 39.08 | 38.64 | -0.71% | 819,539 |
| Oct 8, 2024 | 39.06 | 39.47 | 38.30 | 39.36 | 38.91 | -1.89% | 1,563,561 |
| Oct 7, 2024 | 39.78 | 40.45 | 39.62 | 40.12 | 39.67 | 1.16% | 1,099,280 |
| Oct 4, 2024 | 39.52 | 39.85 | 39.07 | 39.66 | 39.21 | 1.48% | 1,161,655 |
| Oct 3, 2024 | 36.94 | 39.15 | 36.66 | 39.08 | 38.64 | 5.97% | 2,201,271 |
| Oct 2, 2024 | 37.13 | 37.34 | 36.41 | 36.88 | 36.46 | 1.32% | 1,536,891 |
| Oct 1, 2024 | 35.01 | 36.66 | 34.72 | 36.40 | 35.99 | 2.80% | 1,133,494 |
| Sep 30, 2024 | 34.80 | 35.70 | 34.56 | 35.41 | 35.01 | 0.68% | 1,360,262 |
| Sep 27, 2024 | 34.54 | 35.19 | 34.47 | 35.17 | 34.77 | 2.24% | 1,437,019 |