Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
21.65
-0.34 (-1.55%)
At close: Dec 23, 2025, 4:00 PM EST
21.65
0.00 (0.00%)
After-hours: Dec 23, 2025, 7:00 PM EST

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202522.1022.1521.5021.6521.65-1.55%2,033,598
Dec 22, 202522.0022.4721.9421.9921.992.09%3,001,612
Dec 19, 202521.9922.3221.4221.5421.54-1.19%4,049,693
Dec 18, 202522.6222.6421.8021.8021.80-3.63%1,323,218
Dec 17, 202521.9422.7421.9022.6222.624.29%1,935,281
Dec 16, 202522.2022.2821.4121.6921.69-4.03%2,731,885
Dec 15, 202522.9122.9222.2422.6022.60-0.04%1,994,467
Dec 12, 202523.5723.8222.5622.6122.61-3.09%2,595,445
Dec 11, 202524.1524.2623.1323.3323.33-5.24%3,079,291
Dec 10, 202524.1924.7723.8024.6224.621.07%4,489,814
Dec 9, 202524.0724.4723.9124.3624.360.95%1,901,969
Dec 8, 202524.7525.1023.9724.1324.13-2.90%2,162,887
Dec 5, 202524.6125.6724.6124.8524.850.85%3,120,373
Dec 4, 202523.8824.8023.8824.6424.643.10%2,086,227
Dec 3, 202522.9423.9422.9023.9023.905.24%1,604,730
Dec 2, 202523.0023.0022.5022.7122.71-1.60%1,506,392
Dec 1, 202522.2823.0822.2323.0823.083.08%2,999,750
Nov 28, 202521.8522.4821.8522.3922.391.87%643,571
Nov 26, 202521.7522.3121.7221.9821.980.78%1,976,458
Nov 25, 202521.4521.9021.3221.8121.810.14%3,350,066
Nov 24, 202521.2521.8720.8721.7821.781.49%1,996,951
Nov 21, 202521.0521.6720.9121.4621.460.70%2,352,327
Nov 20, 202522.1722.4721.2821.3121.31-3.71%3,314,916
Nov 19, 202521.5722.2721.4122.1322.13-0.81%1,932,064
Nov 18, 202521.7622.4721.4922.3122.312.06%1,642,502
Nov 17, 202522.4022.4021.7421.8621.86-2.06%1,621,705
Nov 14, 202521.9822.3521.6622.3222.321.00%1,580,576
Nov 13, 202522.1422.5021.7522.1022.100.32%1,605,538
Nov 12, 202522.5822.6421.9622.0322.03-2.78%1,315,609
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%2,376,462
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