Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
23.95
-0.53 (-2.17%)
At close: Aug 11, 2025, 4:00 PM
24.03
+0.08 (0.33%)
After-hours: Aug 11, 2025, 7:54 PM EDT
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 24.73 | 24.98 | 23.90 | 23.95 | 23.95 | -2.17% | 1,724,891 |
| Aug 8, 2025 | 24.85 | 25.32 | 24.46 | 24.48 | 24.48 | -0.73% | 1,766,363 |
| Aug 7, 2025 | 25.58 | 25.96 | 24.31 | 24.66 | 24.66 | -1.52% | 3,146,240 |
| Aug 6, 2025 | 25.93 | 26.24 | 24.92 | 25.04 | 25.04 | -2.49% | 1,517,201 |
| Aug 5, 2025 | 25.25 | 25.73 | 24.80 | 25.68 | 25.68 | 2.27% | 1,747,755 |
| Aug 4, 2025 | 25.04 | 25.39 | 24.56 | 25.11 | 25.11 | 0.32% | 2,888,260 |
| Aug 1, 2025 | 28.73 | 28.73 | 24.97 | 25.03 | 25.03 | -11.12% | 3,655,045 |
| Jul 31, 2025 | 28.05 | 28.81 | 27.77 | 28.16 | 28.16 | -1.54% | 1,826,313 |
| Jul 30, 2025 | 29.42 | 29.45 | 28.22 | 28.60 | 28.60 | -3.05% | 1,922,514 |
| Jul 29, 2025 | 29.68 | 29.79 | 28.97 | 29.50 | 29.50 | -0.71% | 1,444,227 |
| Jul 28, 2025 | 28.87 | 29.84 | 28.74 | 29.71 | 29.71 | 4.32% | 1,562,954 |
| Jul 25, 2025 | 28.77 | 28.87 | 28.22 | 28.48 | 28.48 | -0.90% | 1,624,219 |
| Jul 24, 2025 | 28.01 | 28.74 | 27.64 | 28.74 | 28.74 | 2.39% | 1,315,634 |
| Jul 23, 2025 | 27.16 | 28.23 | 27.00 | 28.07 | 28.07 | 3.35% | 1,933,870 |
| Jul 22, 2025 | 26.72 | 27.32 | 26.62 | 27.16 | 27.16 | 2.18% | 1,332,442 |
| Jul 21, 2025 | 27.51 | 27.51 | 26.50 | 26.58 | 26.58 | -2.42% | 2,347,667 |
| 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 |