Skip to main content
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
28.75
+0.95 (3.42%)
At close: Jun 6, 2025, 4:00 PM
28.75
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.4428.9428.4028.7528.753.42%1,276,559
Jun 5, 202528.5328.5327.7027.8027.80-1.45%1,145,627
Jun 4, 202528.6829.5928.1828.2128.21-2.15%1,363,572
Jun 3, 202527.1929.0626.6628.8328.836.46%1,895,624
Jun 2, 202527.4427.5926.9127.0827.081.88%1,837,745
May 30, 202526.8026.9026.3726.5826.58-2.14%1,071,050
May 29, 202527.5427.7426.8927.1627.16-0.59%1,691,577
May 28, 202527.7827.9127.2327.3227.32-0.65%1,069,138
May 27, 202527.1927.5626.6627.5027.502.08%1,382,343
May 23, 202526.2527.0226.2526.9426.940.37%1,163,219
May 22, 202526.5427.0225.8426.8426.84-0.22%1,403,940
May 21, 202527.5227.7226.8526.9026.90-3.10%1,246,027
May 20, 202528.1428.2727.6827.7627.76-1.77%1,187,626
May 19, 202527.9828.2627.4928.2628.26-0.60%1,320,668
May 16, 202528.9828.9828.0628.4328.43-1.08%1,241,777
May 15, 202529.0129.3028.4928.7428.74-3.59%2,130,667
May 14, 202529.2329.8128.9429.8129.810.68%1,753,054
May 13, 202528.2329.9428.2329.6129.615.00%2,136,534
May 12, 202528.3129.0727.8128.2028.206.21%2,538,066
May 9, 202526.6727.0426.1226.5526.550.95%1,482,438
May 8, 202524.9726.5624.9026.3026.307.57%1,882,059
May 7, 202524.6124.6123.9424.4524.45-1,245,220
May 6, 202524.8024.9924.2224.4524.450.62%1,521,630
May 5, 202524.6424.7924.2924.3024.30-4.48%1,719,422
May 2, 202525.4925.8725.0025.4425.441.44%1,750,000
May 1, 202524.4725.4724.2525.0825.083.21%1,960,402
Apr 30, 202526.0826.4023.6424.3024.30-1.86%3,075,060
Apr 29, 202524.4425.0324.2224.7624.76-0.16%3,234,085
Apr 28, 202524.1024.8224.1024.8024.802.65%2,077,874
Apr 25, 202523.3124.1623.3124.1624.161.73%1,158,717
Apr 24, 202523.8123.9723.5023.7523.751.37%1,029,634
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