Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
22.66
+0.50 (2.26%)
At close: Nov 11, 2025, 4:00 PM EST
22.55
-0.11 (-0.49%)
After-hours: Nov 11, 2025, 7:59 PM EST

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202522.2423.1522.2422.6622.662.26%1,963,105
Nov 10, 202522.0022.3021.4322.1622.162.55%2,032,008
Nov 7, 202521.2321.6320.1821.6121.615.52%3,438,531
Nov 6, 202520.7221.0620.4120.4820.48-0.05%3,949,554
Nov 5, 202521.0521.5820.4220.4920.49-3.35%2,374,077
Nov 4, 202521.5021.6721.1721.2021.20-3.85%2,123,898
Nov 3, 202521.8422.2921.5522.0522.05-0.36%2,245,844
Oct 31, 202521.4122.1721.2522.1322.133.75%1,911,326
Oct 30, 202521.7022.0021.2321.3321.33-2.91%2,073,647
Oct 29, 202521.8322.6221.7621.9721.971.38%2,365,096
Oct 28, 202521.7121.9721.4121.6721.67-1.81%1,531,032
Oct 27, 202521.8422.3121.7322.0722.072.41%2,073,821
Oct 24, 202522.3522.3521.5421.5521.55-2.88%1,849,088
Oct 23, 202522.2822.7322.1622.1922.193.69%2,333,189
Oct 22, 202521.9321.9821.0221.4021.40-1,790,124
Oct 21, 202521.2021.8521.0121.4021.400.47%2,362,926
Oct 20, 202521.4922.0321.2521.3021.30-1.34%1,959,881
Oct 17, 202521.4321.7620.9821.5921.590.79%2,122,536
Oct 16, 202521.7821.8521.0221.4221.42-1.38%2,573,146
Oct 15, 202522.4222.7321.6221.7221.72-2.60%3,053,845
Oct 14, 202522.1722.9022.1722.3022.30-3.59%1,431,837
Oct 13, 202522.7323.2622.0523.1323.134.95%2,412,127
Oct 10, 202523.4123.6222.0222.0422.04-6.77%2,047,425
Oct 9, 202524.7625.0623.6123.6423.64-4.37%1,806,248
Oct 8, 202524.8525.0024.3624.7224.72-0.56%1,313,567
Oct 7, 202525.4825.6324.6024.8624.86-2.51%2,181,508
Oct 6, 202525.4625.9025.1425.5025.501.84%1,383,311
Oct 3, 202524.4325.0824.3825.0425.043.90%2,081,112
Oct 2, 202524.4824.8024.0424.1024.10-2.27%2,464,897
Oct 1, 202524.4825.0524.4024.6624.66-0.56%2,733,772
Sep 30, 202525.4425.5824.5024.8024.80-3.50%2,903,357
Sep 29, 202526.9026.9225.6625.7025.70-7.09%2,472,161
Sep 26, 202527.0028.0926.9227.6627.182.67%4,001,928
Sep 25, 202526.5427.1326.4826.9426.480.07%1,486,480
Sep 24, 202526.7127.5226.7126.9226.461.66%1,623,925
Sep 23, 202525.4827.4525.4226.4826.024.62%2,832,755
Sep 22, 202525.2025.3324.7525.3124.871.00%2,261,077
Sep 19, 202526.1626.1925.0625.0624.63-4.57%4,363,301
Sep 18, 202526.1726.3425.6026.2625.811.51%1,736,601
Sep 17, 202525.6426.8125.6325.8725.430.31%1,371,003
Sep 16, 202525.2925.9125.1925.7925.353.33%1,549,328
Sep 15, 202525.3825.5124.9224.9624.53-1.89%1,450,811
Sep 12, 202525.9326.1825.4025.4425.00-1.24%845,035
Sep 11, 202525.3025.8125.2225.7625.32-0.08%1,548,505
Sep 10, 202524.9325.8224.9225.7825.344.12%1,352,105
Sep 9, 202524.9125.3624.6524.7624.330.28%1,236,403
Sep 8, 202524.8724.9824.1724.6924.27-0.60%1,219,957
Sep 5, 202525.5126.1524.5824.8424.41-4.53%1,239,569
Sep 4, 202525.5926.3225.4026.0225.571.44%2,205,865
Sep 3, 202526.4526.7125.4725.6525.21-4.08%1,418,312