Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	27.51	27.51	26.50	26.58	26.58	-2.42%	2,261,906
Jul 18, 2025	28.01	28.07	27.12	27.24	27.24	-1.05%	2,044,501
Jul 17, 2025	26.93	27.70	26.87	27.53	27.53	2.23%	2,819,383
Jul 16, 2025	27.80	28.02	26.76	26.93	26.93	-3.68%	2,029,359
Jul 15, 2025	29.46	29.56	27.94	27.96	27.96	-4.83%	1,516,293
Jul 14, 2025	30.24	30.50	29.32	29.38	29.38	-4.42%	1,275,574
Jul 11, 2025	30.75	31.15	30.53	30.74	30.74	-0.10%	1,283,758
Jul 10, 2025	30.64	31.10	30.02	30.77	30.77	0.16%	1,903,930
Jul 9, 2025	30.96	31.05	30.51	30.72	30.72	-1.13%	1,981,790
Jul 8, 2025	29.34	31.28	29.26	31.07	31.07	6.37%	1,732,737
Jul 7, 2025	29.32	29.93	28.77	29.21	29.21	-1.98%	1,758,350
Jul 3, 2025	29.83	30.21	29.70	29.80	29.80	-0.50%	438,500
Jul 2, 2025	29.65	30.05	29.04	29.95	29.95	2.78%	1,680,224
Jul 1, 2025	28.43	29.75	28.16	29.14	29.14	2.79%	2,277,695
Jun 30, 2025	28.87	28.87	28.21	28.35	28.35	-2.17%	2,167,801
Jun 27, 2025	28.87	29.19	28.58	28.98	28.98	-1.43%	2,390,800
Jun 26, 2025	28.78	29.56	28.77	29.40	28.95	2.37%	1,882,987
Jun 25, 2025	29.28	29.33	28.60	28.72	28.28	-1.44%	1,390,388
Jun 24, 2025	29.01	29.61	28.78	29.14	28.69	-1.72%	2,922,736
Jun 23, 2025	31.30	31.51	29.36	29.65	29.20	-5.15%	3,644,239
Jun 20, 2025	31.44	31.59	30.87	31.26	30.78	-	2,694,116
Jun 18, 2025	31.53	32.17	31.19	31.26	30.78	-0.86%	2,741,649
Jun 17, 2025	31.90	32.27	31.30	31.53	31.05	0.03%	1,496,563
Jun 16, 2025	31.62	32.23	31.07	31.52	31.04	-1.99%	2,023,247
Jun 13, 2025	32.55	32.62	31.22	32.16	31.67	3.24%	5,194,930
Jun 12, 2025	30.60	31.18	30.29	31.15	30.67	0.19%	899,260
Jun 11, 2025	31.20	31.53	30.36	31.09	30.62	1.47%	2,249,283
Jun 10, 2025	30.46	31.18	30.05	30.64	30.17	2.78%	1,408,789
Jun 9, 2025	29.15	30.32	28.76	29.81	29.35	3.69%	1,968,069
Jun 6, 2025	28.44	28.94	28.40	28.75	28.31	3.42%	1,276,694
Jun 5, 2025	28.53	28.53	27.70	27.80	27.38	-1.45%	1,145,627
Jun 4, 2025	28.68	29.59	28.18	28.21	27.78	-2.15%	1,363,572
Jun 3, 2025	27.19	29.06	26.66	28.83	28.39	6.46%	1,895,624
Jun 2, 2025	27.44	27.59	26.91	27.08	26.67	1.88%	1,837,745
May 30, 2025	26.80	26.90	26.37	26.58	26.17	-2.14%	1,071,050
May 29, 2025	27.54	27.74	26.89	27.16	26.75	-0.59%	1,691,577
May 28, 2025	27.78	27.91	27.23	27.32	26.90	-0.65%	1,069,138
May 27, 2025	27.19	27.56	26.66	27.50	27.08	2.08%	1,382,343
May 23, 2025	26.25	27.02	26.25	26.94	26.53	0.37%	1,163,219
May 22, 2025	26.54	27.02	25.84	26.84	26.43	-0.22%	1,403,940
May 21, 2025	27.52	27.72	26.85	26.90	26.49	-3.10%	1,246,027
May 20, 2025	28.14	28.27	27.68	27.76	27.34	-1.77%	1,187,626
May 19, 2025	27.98	28.26	27.49	28.26	27.83	-0.60%	1,320,668
May 16, 2025	28.98	28.98	28.06	28.43	28.00	-1.08%	1,241,777
May 15, 2025	29.01	29.30	28.49	28.74	28.30	-3.59%	2,130,667
May 14, 2025	29.23	29.81	28.94	29.81	29.35	0.68%	1,753,054
May 13, 2025	28.23	29.94	28.23	29.61	29.16	5.00%	2,136,534
May 12, 2025	28.31	29.07	27.81	28.20	27.77	6.21%	2,538,066
May 9, 2025	26.67	27.04	26.12	26.55	26.14	0.95%	1,482,438
May 8, 2025	24.97	26.56	24.90	26.30	25.90	7.57%	1,882,059