Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.46	37.07	35.21	35.57	35.57	-1.25%	4,697,969
Dec 19, 2024	37.55	37.68	35.93	36.02	36.02	-2.15%	1,976,147
Dec 18, 2024	38.72	39.38	36.75	36.81	36.81	-4.41%	2,741,212
Dec 17, 2024	38.65	38.88	37.87	38.51	38.51	-1.94%	2,131,540
Dec 16, 2024	40.18	40.24	38.89	39.27	39.27	-3.54%	1,459,000
Dec 13, 2024	41.22	41.32	40.37	40.71	40.71	-1.21%	1,047,100
Dec 12, 2024	41.23	41.49	40.45	41.21	41.21	-0.15%	1,143,230
Dec 11, 2024	40.80	41.40	40.25	41.27	41.27	2.15%	1,273,906
Dec 10, 2024	41.10	41.10	40.25	40.40	40.40	-1.13%	1,119,249
Dec 9, 2024	40.80	41.46	40.45	40.86	40.86	1.57%	828,487
Dec 6, 2024	41.33	41.33	39.54	40.23	40.23	-3.08%	1,478,265
Dec 5, 2024	42.00	42.25	41.44	41.51	41.51	-0.53%	1,308,803
Dec 4, 2024	43.55	43.55	41.51	41.73	41.73	-4.02%	1,418,830
Dec 3, 2024	43.78	43.78	43.11	43.48	43.48	0.37%	664,624
Dec 2, 2024	43.65	43.69	42.51	43.32	43.32	-0.39%	1,034,361
Nov 29, 2024	43.60	43.82	43.34	43.49	43.49	0.07%	599,400
Nov 27, 2024	43.57	44.31	43.36	43.46	43.46	0.77%	1,165,219
Nov 26, 2024	43.42	43.44	42.60	43.13	43.13	-0.42%	790,481
Nov 25, 2024	43.37	43.58	42.56	43.31	43.31	0.25%	1,620,644
Nov 22, 2024	42.35	43.42	42.22	43.20	43.20	2.03%	1,309,713
Nov 21, 2024	42.01	42.58	41.80	42.34	42.34	1.85%	1,026,823
Nov 20, 2024	40.81	41.58	40.81	41.57	41.57	1.19%	929,108
Nov 19, 2024	40.69	41.29	40.58	41.08	41.08	-0.41%	553,491
Nov 18, 2024	41.10	41.67	40.81	41.25	41.25	1.85%	1,159,466
Nov 15, 2024	41.03	41.38	40.24	40.50	40.50	-0.98%	730,336
Nov 14, 2024	41.21	41.28	40.43	40.90	40.90	0.79%	753,500
Nov 13, 2024	41.03	41.11	40.25	40.58	40.58	-0.25%	888,587
Nov 12, 2024	41.30	41.67	40.54	40.68	40.68	-1.02%	874,400
Nov 11, 2024	40.91	41.52	40.50	41.10	41.10	0.42%	1,007,985
Nov 8, 2024	40.54	40.98	39.89	40.93	40.93	1.04%	1,255,271
Nov 7, 2024	41.33	41.37	40.32	40.51	40.51	-1.34%	1,790,300
Nov 6, 2024	40.20	41.52	38.95	41.06	41.06	11.70%	4,983,155
Nov 5, 2024	36.30	36.99	36.01	36.76	36.76	1.52%	1,821,468
Nov 4, 2024	36.13	36.85	36.04	36.21	36.21	1.09%	813,900
Nov 1, 2024	36.71	37.03	35.65	35.82	35.82	-1.19%	729,500
Oct 31, 2024	36.91	37.23	36.13	36.25	36.25	-0.60%	1,047,357
Oct 30, 2024	36.28	36.88	36.03	36.47	36.47	1.25%	568,546
Oct 29, 2024	36.36	36.65	35.71	36.02	36.02	-1.45%	709,259
Oct 28, 2024	36.00	36.63	35.82	36.55	36.55	-2.06%	1,424,885
Oct 25, 2024	37.45	38.00	37.17	37.32	37.32	0.13%	919,400
Oct 24, 2024	37.47	37.59	36.95	37.27	37.27	0.16%	482,745
Oct 23, 2024	37.46	37.67	36.93	37.21	37.21	-1.22%	630,662
Oct 22, 2024	37.63	37.88	37.22	37.67	37.67	0.91%	671,500
Oct 21, 2024	37.63	37.80	37.18	37.33	37.33	0.27%	1,061,449
Oct 18, 2024	37.93	37.93	37.10	37.23	37.23	-1.61%	860,900
Oct 17, 2024	37.89	38.03	37.51	37.84	37.84	-0.21%	851,541
Oct 16, 2024	37.83	38.40	37.82	37.92	37.92	0.85%	724,010
Oct 15, 2024	38.27	38.63	37.56	37.60	37.60	-5.15%	1,598,929
Oct 14, 2024	39.30	39.82	39.18	39.64	39.64	-0.60%	631,628
Oct 11, 2024	39.20	40.40	39.12	39.88	39.88	1.63%	1,380,222
Oct 10, 2024	39.31	39.64	38.98	39.24	39.24	0.41%	878,159
Oct 9, 2024	38.97	39.52	38.70	39.08	39.08	-0.71%	819,539
Oct 8, 2024	39.06	39.47	38.30	39.36	39.36	-1.89%	1,563,600
Oct 7, 2024	39.78	40.45	39.62	40.12	40.12	1.16%	1,099,300
Oct 4, 2024	39.52	39.85	39.07	39.66	39.66	1.48%	1,161,655
Oct 3, 2024	36.94	39.15	36.66	39.08	39.08	5.97%	2,201,300
Oct 2, 2024	37.13	37.34	36.41	36.88	36.88	1.32%	1,536,900
Oct 1, 2024	35.01	36.66	34.72	36.40	36.40	2.80%	1,133,500
Sep 30, 2024	34.80	35.70	34.56	35.41	35.41	0.68%	1,360,300
Sep 27, 2024	34.54	35.19	34.47	35.17	35.17	2.24%	1,437,019
Sep 26, 2024	35.48	35.78	34.24	34.40	33.98	-5.57%	2,351,038
Sep 25, 2024	37.26	37.34	36.24	36.43	35.99	-2.59%	1,555,117
Sep 24, 2024	37.62	37.78	37.16	37.40	36.94	0.70%	1,416,811
Sep 23, 2024	37.18	37.85	36.82	37.14	36.69	0.08%	1,596,221
Sep 20, 2024	37.23	37.44	36.60	37.11	36.66	-0.38%	3,589,500
Sep 19, 2024	37.51	37.78	36.66	37.25	36.80	2.99%	1,363,851
Sep 18, 2024	36.06	37.09	35.91	36.17	35.73	0.28%	1,226,800
Sep 17, 2024	34.98	36.26	34.98	36.07	35.63	3.38%	1,288,338
Sep 16, 2024	34.71	35.07	34.41	34.89	34.46	1.31%	1,272,500
Sep 13, 2024	34.47	35.02	34.33	34.44	34.02	1.03%	879,635
Sep 12, 2024	34.02	34.36	33.52	34.09	33.67	0.32%	1,079,619
Sep 11, 2024	34.17	34.20	33.17	33.98	33.57	0.06%	1,258,835
Sep 10, 2024	34.47	34.75	33.48	33.96	33.55	-1.45%	1,533,200
Sep 9, 2024	34.97	35.30	34.44	34.46	34.04	-1.40%	1,265,500
Sep 6, 2024	36.23	36.52	34.67	34.95	34.52	-3.67%	2,072,822
Sep 5, 2024	37.07	37.20	36.13	36.28	35.84	-1.17%	1,196,539
Sep 4, 2024	38.28	38.37	36.65	36.71	36.26	-3.70%	1,825,000
Sep 3, 2024	38.78	38.90	37.61	38.12	37.65	-4.17%	2,169,800
Aug 30, 2024	39.77	39.86	39.36	39.78	39.29	-1.31%	926,800
Aug 29, 2024	40.15	40.56	39.75	40.31	39.82	1.38%	828,925
Aug 28, 2024	39.45	39.78	39.36	39.76	39.27	-0.28%	680,006
Aug 27, 2024	39.98	40.20	39.55	39.87	39.38	-0.80%	955,605
Aug 26, 2024	40.37	40.67	39.80	40.19	39.70	1.46%	908,058
Aug 23, 2024	38.44	39.70	38.35	39.61	39.13	4.10%	1,841,336
Aug 22, 2024	37.84	38.34	37.84	38.05	37.59	0.61%	608,400
Aug 21, 2024	38.13	38.19	37.52	37.82	37.36	0.69%	1,068,017
Aug 20, 2024	38.80	39.00	37.26	37.56	37.10	-3.62%	1,073,355
Aug 19, 2024	38.71	39.47	38.65	38.97	38.49	0.96%	950,415
Aug 16, 2024	39.07	39.29	38.58	38.60	38.13	-2.23%	989,920
Aug 15, 2024	38.82	39.71	38.67	39.48	39.00	2.57%	1,059,826
Aug 14, 2024	38.90	38.93	38.41	38.49	38.02	-0.47%	837,500
Aug 13, 2024	38.79	38.79	38.17	38.67	38.20	-0.92%	1,183,742
Aug 12, 2024	38.27	39.11	38.27	39.03	38.55	2.82%	987,900
Aug 9, 2024	38.06	38.22	37.60	37.96	37.50	-0.42%	1,156,801
Aug 8, 2024	37.57	38.38	37.36	38.12	37.65	3.00%	964,609
Aug 7, 2024	37.60	38.22	36.91	37.01	36.56	1.62%	1,414,214
Aug 6, 2024	36.51	37.57	36.15	36.42	35.98	-0.60%	1,681,114
Aug 5, 2024	37.00	37.18	36.09	36.64	36.19	-5.03%	2,500,400
Aug 2, 2024	40.81	40.81	37.93	38.58	38.11	-6.86%	2,279,708
Aug 1, 2024	43.22	43.50	41.05	41.42	40.91	-4.10%	2,038,309