Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	753,483
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%	874,379
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	0.96%	1,255,271
Nov 7, 2024	41.33	41.37	40.32	40.54	40.54	-1.27%	1,790,275
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%	813,883
Nov 1, 2024	36.71	37.03	35.65	35.82	35.82	-1.19%	729,460
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	37.18	37.32	37.32	0.13%	919,389
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%	671,486
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	37.11	37.23	37.23	-1.61%	860,874
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%	1,563,561
Oct 7, 2024	39.78	40.45	39.62	40.12	40.12	1.16%	1,099,280
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%	2,201,271
Oct 2, 2024	37.13	37.34	36.41	36.88	36.88	1.32%	1,536,891
Oct 1, 2024	35.01	36.66	34.72	36.40	36.40	2.80%	1,133,494
Sep 30, 2024	34.80	35.70	34.56	35.41	35.41	0.68%	1,360,262
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	33.99	-5.57%	2,351,038
Sep 25, 2024	37.26	37.34	36.24	36.43	36.00	-2.59%	1,555,117
Sep 24, 2024	37.62	37.78	37.16	37.40	36.96	0.70%	1,416,811
Sep 23, 2024	37.18	37.85	36.82	37.14	36.70	0.08%	1,596,221
Sep 20, 2024	37.23	37.44	36.60	37.11	36.67	-0.38%	3,589,478
Sep 19, 2024	37.51	37.78	36.66	37.25	36.81	2.99%	1,363,851
Sep 18, 2024	36.06	37.09	35.91	36.17	35.74	0.28%	1,226,750
Sep 17, 2024	34.98	36.26	34.98	36.07	35.64	3.38%	1,288,338
Sep 16, 2024	34.71	35.07	34.41	34.89	34.48	1.31%	1,272,477
Sep 13, 2024	34.47	35.02	34.33	34.44	34.03	1.03%	879,635
Sep 12, 2024	34.02	34.36	33.52	34.09	33.69	0.32%	1,079,619
Sep 11, 2024	34.17	34.20	33.17	33.98	33.58	0.06%	1,258,835
Sep 10, 2024	34.47	34.75	33.48	33.96	33.56	-1.45%	1,533,191
Sep 9, 2024	34.97	35.30	34.44	34.46	34.05	-1.40%	1,265,498
Sep 6, 2024	36.23	36.52	34.67	34.95	34.54	-3.67%	2,072,822
Sep 5, 2024	37.07	37.20	36.13	36.28	35.85	-1.17%	1,196,539
Sep 4, 2024	38.28	38.37	36.65	36.71	36.28	-3.70%	1,819,870
Sep 3, 2024	38.78	38.90	37.61	38.12	37.67	-4.17%	2,169,779
Aug 30, 2024	39.77	39.86	39.36	39.78	39.31	-1.31%	926,798
Aug 29, 2024	40.15	40.56	39.75	40.31	39.83	1.38%	828,925
Aug 28, 2024	39.45	39.79	39.36	39.76	39.29	-0.28%	680,006
Aug 27, 2024	39.98	40.20	39.55	39.87	39.40	-0.80%	955,605
Aug 26, 2024	40.37	40.67	39.80	40.19	39.72	1.46%	908,058
Aug 23, 2024	38.44	39.70	38.35	39.61	39.14	4.10%	1,841,336
Aug 22, 2024	37.84	38.34	37.84	38.05	37.60	0.61%	608,369
Aug 21, 2024	38.13	38.19	37.52	37.82	37.37	0.69%	1,068,017
Aug 20, 2024	38.80	39.00	37.26	37.56	37.12	-3.62%	1,073,355
Aug 19, 2024	38.71	39.47	38.65	38.97	38.51	0.96%	950,415
Aug 16, 2024	39.07	39.29	38.58	38.60	38.14	-2.23%	989,920
Aug 15, 2024	38.82	39.71	38.67	39.48	39.01	2.57%	1,059,826
Aug 14, 2024	38.90	38.93	38.41	38.49	38.04	-0.47%	837,467
Aug 13, 2024	38.79	38.79	38.17	38.67	38.21	-0.92%	1,183,742
Aug 12, 2024	38.27	39.11	38.27	39.03	38.57	2.82%	987,862
Aug 9, 2024	38.06	38.22	37.60	37.96	37.51	-0.42%	1,156,801
Aug 8, 2024	37.57	38.38	37.36	38.12	37.67	3.00%	964,609
Aug 7, 2024	37.60	38.22	36.91	37.01	36.57	1.62%	1,414,214
Aug 6, 2024	36.51	37.57	36.15	36.42	35.99	-0.60%	1,681,114
Aug 5, 2024	37.00	37.18	36.09	36.64	36.21	-5.03%	2,500,397
Aug 2, 2024	40.81	40.81	37.93	38.58	38.13	-6.86%	2,279,708
Aug 1, 2024	43.22	43.50	41.05	41.42	40.93	-4.10%	2,038,309
Jul 31, 2024	42.09	43.80	41.34	43.19	42.68	6.27%	4,019,831
Jul 30, 2024	40.33	41.08	40.33	40.64	40.16	1.02%	1,983,453
Jul 29, 2024	41.23	41.59	39.64	40.23	39.76	0.10%	2,117,931
Jul 26, 2024	39.65	40.24	39.00	40.19	39.72	1.85%	1,906,711
Jul 25, 2024	38.39	39.61	37.99	39.46	38.99	3.30%	2,322,797
Jul 24, 2024	39.04	39.30	38.15	38.20	37.75	-1.72%	1,457,775
Jul 23, 2024	40.02	40.11	38.68	38.87	38.41	-3.74%	2,621,818
Jul 22, 2024	41.16	41.31	40.36	40.38	39.90	-2.27%	1,066,500
Jul 19, 2024	41.41	41.70	41.12	41.32	40.83	-0.79%	925,213
Jul 18, 2024	41.63	42.16	41.26	41.65	41.16	-	963,163
Jul 17, 2024	41.80	42.65	41.44	41.65	41.16	0.65%	1,562,426
Jul 16, 2024	40.45	41.65	40.24	41.38	40.89	1.70%	2,203,903
Jul 15, 2024	39.92	40.99	39.55	40.69	40.21	3.06%	1,960,308
Jul 12, 2024	39.89	39.89	39.22	39.48	39.01	0.36%	926,445
Jul 11, 2024	38.65	39.43	38.23	39.34	38.88	2.53%	878,031
Jul 10, 2024	38.34	38.65	38.19	38.37	37.92	0.34%	876,948
Jul 9, 2024	38.39	39.20	38.21	38.24	37.79	-1.49%	1,167,682
Jul 8, 2024	37.90	38.82	37.90	38.82	38.36	1.97%	1,541,779
Jul 5, 2024	38.68	38.85	37.82	38.07	37.62	-2.03%	817,681
Jul 3, 2024	38.24	38.91	38.15	38.86	38.40	2.08%	516,044
Jul 2, 2024	37.99	38.48	37.83	38.07	37.62	1.04%	1,367,149