Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.44	30.44	29.75	30.15	30.15	-2.17%	1,270,696
Mar 27, 2025	30.85	31.06	30.35	30.82	30.37	-0.42%	1,322,337
Mar 26, 2025	31.10	31.59	30.87	30.95	30.50	1.01%	1,220,586
Mar 25, 2025	31.12	31.31	30.57	30.64	30.19	-0.97%	775,545
Mar 24, 2025	30.20	30.96	30.19	30.94	30.49	2.76%	964,445
Mar 21, 2025	30.68	30.78	30.00	30.11	29.67	-2.24%	3,519,127
Mar 20, 2025	30.42	31.12	30.24	30.80	30.35	0.29%	1,248,670
Mar 19, 2025	30.08	31.08	29.95	30.71	30.26	2.61%	1,769,858
Mar 18, 2025	29.74	30.01	29.38	29.93	29.49	1.87%	1,247,208
Mar 17, 2025	29.39	29.92	29.25	29.38	28.95	-0.03%	1,259,260
Mar 14, 2025	28.66	29.46	28.51	29.39	28.96	3.74%	1,245,361
Mar 13, 2025	28.76	29.18	27.86	28.33	27.91	-1.63%	1,255,072
Mar 12, 2025	28.68	29.12	27.96	28.80	28.38	3.04%	1,973,354
Mar 11, 2025	28.23	29.00	27.55	27.95	27.54	0.22%	1,950,131
Mar 10, 2025	27.61	28.99	27.46	27.89	27.48	1.46%	2,621,092
Mar 7, 2025	27.48	27.95	26.75	27.49	27.09	2.23%	2,094,356
Mar 6, 2025	27.19	27.68	26.72	26.89	26.50	-2.61%	2,194,475
Mar 5, 2025	27.20	27.66	26.60	27.61	27.20	-0.04%	4,785,756
Mar 4, 2025	28.01	28.30	26.82	27.62	27.21	-2.81%	3,186,162
Mar 3, 2025	31.74	31.84	28.33	28.42	28.00	-9.78%	3,643,549
Feb 28, 2025	31.61	31.95	31.16	31.50	31.04	-1.28%	1,914,109
Feb 27, 2025	32.20	32.38	31.70	31.91	31.44	-0.53%	1,237,640
Feb 26, 2025	32.15	32.53	31.78	32.08	31.61	-0.34%	2,151,461
Feb 25, 2025	33.08	33.30	32.14	32.19	31.72	-3.30%	1,605,917
Feb 24, 2025	33.00	33.67	32.88	33.29	32.80	0.88%	2,232,084
Feb 21, 2025	35.00	35.11	32.81	33.00	32.52	-6.73%	2,751,327
Feb 20, 2025	35.42	35.73	34.75	35.38	34.86	-0.06%	2,016,983
Feb 19, 2025	35.27	36.16	35.26	35.40	34.88	0.60%	1,468,637
Feb 18, 2025	35.48	35.99	34.48	35.19	34.67	0.23%	1,594,395
Feb 14, 2025	34.51	35.19	34.31	35.11	34.59	1.74%	1,307,282
Feb 13, 2025	34.75	34.90	33.65	34.51	34.00	-1.74%	2,041,443
Feb 12, 2025	35.79	35.94	34.84	35.12	34.60	-3.06%	1,043,632
Feb 11, 2025	36.28	36.95	36.20	36.23	35.70	0.36%	759,355
Feb 10, 2025	35.68	36.35	35.59	36.10	35.57	2.67%	1,132,209
Feb 7, 2025	35.72	36.03	35.15	35.16	34.64	-1.26%	774,717
Feb 6, 2025	36.49	36.49	35.09	35.61	35.09	-1.55%	1,721,036
Feb 5, 2025	36.56	36.97	36.08	36.17	35.64	-1.82%	1,254,597
Feb 4, 2025	35.62	36.98	35.48	36.84	36.30	2.76%	1,368,120
Feb 3, 2025	35.93	36.33	35.09	35.85	35.32	-0.28%	1,435,158
Jan 31, 2025	37.11	37.17	35.67	35.95	35.42	-3.28%	1,294,614
Jan 30, 2025	37.89	38.08	36.78	37.17	36.62	-1.67%	1,319,889
Jan 29, 2025	37.16	37.82	36.66	37.80	37.24	0.96%	1,016,719
Jan 28, 2025	37.41	37.90	36.78	37.44	36.89	0.48%	2,000,474
Jan 27, 2025	37.55	38.32	36.91	37.26	36.71	-1.79%	1,575,147
Jan 24, 2025	39.42	39.52	37.89	37.94	37.38	-3.78%	1,995,696
Jan 23, 2025	40.16	40.52	39.11	39.43	38.85	-1.13%	1,205,627
Jan 22, 2025	40.39	40.72	39.80	39.88	39.29	-1.46%	1,546,507
Jan 21, 2025	41.68	41.75	40.29	40.47	39.88	-3.71%	1,523,586
Jan 17, 2025	41.88	42.22	41.44	42.03	41.41	-0.10%	1,878,580
Jan 16, 2025	41.45	42.35	41.45	42.07	41.45	0.81%	1,191,211