Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
21.67
-0.40 (-1.81%)
At close: Oct 28, 2025, 4:00 PM EDT
21.51
-0.16 (-0.74%)
Pre-market: Oct 29, 2025, 4:24 AM EDT
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.71 | 21.97 | 21.41 | 21.67 | 21.67 | -1.81% | 1,531,032 |
| Oct 27, 2025 | 21.84 | 22.31 | 21.73 | 22.07 | 22.07 | 2.41% | 2,073,821 |
| Oct 24, 2025 | 22.35 | 22.35 | 21.54 | 21.55 | 21.55 | -2.88% | 1,849,088 |
| Oct 23, 2025 | 22.28 | 22.73 | 22.16 | 22.19 | 22.19 | 3.69% | 2,333,189 |
| Oct 22, 2025 | 21.93 | 21.98 | 21.02 | 21.40 | 21.40 | - | 1,790,124 |
| Oct 21, 2025 | 21.20 | 21.85 | 21.01 | 21.40 | 21.40 | 0.47% | 2,362,926 |
| Oct 20, 2025 | 21.49 | 22.03 | 21.25 | 21.30 | 21.30 | -1.34% | 1,959,881 |
| Oct 17, 2025 | 21.43 | 21.76 | 20.98 | 21.59 | 21.59 | 0.79% | 2,122,536 |
| Oct 16, 2025 | 21.78 | 21.85 | 21.02 | 21.42 | 21.42 | -1.38% | 2,573,146 |
| Oct 15, 2025 | 22.42 | 22.73 | 21.62 | 21.72 | 21.72 | -2.60% | 3,053,845 |
| Oct 14, 2025 | 22.17 | 22.90 | 22.17 | 22.30 | 22.30 | -3.59% | 1,431,837 |
| Oct 13, 2025 | 22.73 | 23.26 | 22.05 | 23.13 | 23.13 | 4.95% | 2,412,127 |
| Oct 10, 2025 | 23.41 | 23.62 | 22.02 | 22.04 | 22.04 | -6.77% | 2,047,425 |
| Oct 9, 2025 | 24.76 | 25.06 | 23.61 | 23.64 | 23.64 | -4.37% | 1,806,248 |
| Oct 8, 2025 | 24.85 | 25.00 | 24.36 | 24.72 | 24.72 | -0.56% | 1,313,567 |
| Oct 7, 2025 | 25.48 | 25.63 | 24.60 | 24.86 | 24.86 | -2.51% | 2,181,508 |
| Oct 6, 2025 | 25.46 | 25.90 | 25.14 | 25.50 | 25.50 | 1.84% | 1,383,311 |
| Oct 3, 2025 | 24.43 | 25.08 | 24.38 | 25.04 | 25.04 | 3.90% | 2,081,112 |
| Oct 2, 2025 | 24.48 | 24.80 | 24.04 | 24.10 | 24.10 | -2.27% | 2,464,897 |
| Oct 1, 2025 | 24.48 | 25.05 | 24.40 | 24.66 | 24.66 | -0.56% | 2,733,772 |
| Sep 30, 2025 | 25.44 | 25.58 | 24.50 | 24.80 | 24.80 | -3.50% | 2,903,357 |
| Sep 29, 2025 | 26.90 | 26.92 | 25.66 | 25.70 | 25.70 | -7.09% | 2,472,161 |
| Sep 26, 2025 | 27.00 | 28.09 | 26.92 | 27.66 | 27.18 | 2.67% | 4,001,928 |
| Sep 25, 2025 | 26.54 | 27.13 | 26.48 | 26.94 | 26.48 | 0.07% | 1,486,480 |
| Sep 24, 2025 | 26.71 | 27.52 | 26.71 | 26.92 | 26.46 | 1.66% | 1,623,925 |
| Sep 23, 2025 | 25.48 | 27.45 | 25.42 | 26.48 | 26.02 | 4.62% | 2,832,755 |
| Sep 22, 2025 | 25.20 | 25.33 | 24.75 | 25.31 | 24.87 | 1.00% | 2,261,077 |
| Sep 19, 2025 | 26.16 | 26.19 | 25.06 | 25.06 | 24.63 | -4.57% | 4,363,301 |
| Sep 18, 2025 | 26.17 | 26.34 | 25.60 | 26.26 | 25.81 | 1.51% | 1,736,601 |
| Sep 17, 2025 | 25.64 | 26.81 | 25.63 | 25.87 | 25.43 | 0.31% | 1,371,003 |
| Sep 16, 2025 | 25.29 | 25.91 | 25.19 | 25.79 | 25.35 | 3.33% | 1,549,328 |
| Sep 15, 2025 | 25.38 | 25.51 | 24.92 | 24.96 | 24.53 | -1.89% | 1,450,811 |
| Sep 12, 2025 | 25.93 | 26.18 | 25.40 | 25.44 | 25.00 | -1.24% | 845,035 |
| Sep 11, 2025 | 25.30 | 25.81 | 25.22 | 25.76 | 25.32 | -0.08% | 1,548,505 |
| Sep 10, 2025 | 24.93 | 25.82 | 24.92 | 25.78 | 25.34 | 4.12% | 1,352,105 |
| Sep 9, 2025 | 24.91 | 25.36 | 24.65 | 24.76 | 24.33 | 0.28% | 1,236,403 |
| Sep 8, 2025 | 24.87 | 24.98 | 24.17 | 24.69 | 24.27 | -0.60% | 1,219,957 |
| Sep 5, 2025 | 25.51 | 26.15 | 24.58 | 24.84 | 24.41 | -4.53% | 1,239,569 |
| Sep 4, 2025 | 25.59 | 26.32 | 25.40 | 26.02 | 25.57 | 1.44% | 2,205,865 |
| Sep 3, 2025 | 26.45 | 26.71 | 25.47 | 25.65 | 25.21 | -4.08% | 1,418,312 |
| Sep 2, 2025 | 26.16 | 26.75 | 25.99 | 26.74 | 26.28 | 2.22% | 1,344,312 |
| Aug 29, 2025 | 26.11 | 26.48 | 26.07 | 26.16 | 25.71 | -0.15% | 1,069,093 |
| Aug 28, 2025 | 25.79 | 26.26 | 25.44 | 26.20 | 25.75 | 1.71% | 1,066,108 |
| Aug 27, 2025 | 25.16 | 26.00 | 25.16 | 25.76 | 25.32 | 1.78% | 1,035,226 |
| Aug 26, 2025 | 25.26 | 25.50 | 24.92 | 25.31 | 24.87 | -0.98% | 2,271,347 |
| Aug 25, 2025 | 25.20 | 25.66 | 24.97 | 25.56 | 25.12 | 1.83% | 1,441,436 |
| Aug 22, 2025 | 23.84 | 25.20 | 23.84 | 25.10 | 24.67 | 5.82% | 1,874,008 |
| Aug 21, 2025 | 23.19 | 23.75 | 23.06 | 23.72 | 23.31 | 2.07% | 2,121,213 |
| Aug 20, 2025 | 23.12 | 23.37 | 22.75 | 23.24 | 22.84 | 0.48% | 1,810,834 |
| Aug 19, 2025 | 23.76 | 24.07 | 23.09 | 23.13 | 22.73 | -2.90% | 1,563,486 |