Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
36.21
+0.39 (1.09%)
Nov 4, 2024, 4:00 PM EST - Market closed
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 36.13 | 36.85 | 36.04 | 36.21 | 36.21 | 1.09% | 813,824 |
| 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 |
| Jul 1, 2024 | 37.75 | 38.08 | 37.13 | 37.68 | 37.24 | 1.37% | 1,541,100 |
| Jun 28, 2024 | 38.16 | 38.31 | 37.12 | 37.17 | 36.73 | -1.38% | 6,973,845 |
| Jun 27, 2024 | 38.62 | 38.92 | 37.54 | 37.69 | 37.25 | -2.03% | 1,484,590 |
| Jun 26, 2024 | 38.41 | 38.53 | 38.01 | 38.47 | 37.62 | 0.13% | 825,076 |
| Jun 25, 2024 | 38.40 | 38.45 | 37.89 | 38.42 | 37.57 | -0.05% | 907,889 |
| Jun 24, 2024 | 37.13 | 38.63 | 37.11 | 38.44 | 37.59 | 4.57% | 822,366 |
| Jun 21, 2024 | 37.30 | 37.49 | 36.56 | 36.76 | 35.95 | -1.37% | 2,951,348 |
| Jun 20, 2024 | 37.26 | 37.73 | 37.13 | 37.27 | 36.44 | 0.03% | 1,625,152 |
| Jun 18, 2024 | 37.26 | 37.54 | 37.04 | 37.26 | 36.43 | 0.03% | 1,098,331 |
| Jun 17, 2024 | 37.09 | 37.47 | 36.54 | 37.25 | 36.42 | 0.54% | 1,149,870 |
| Jun 14, 2024 | 37.34 | 37.34 | 36.60 | 37.05 | 36.23 | -0.80% | 1,535,609 |
| Jun 13, 2024 | 38.04 | 38.08 | 36.90 | 37.35 | 36.52 | -1.87% | 1,203,864 |