Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.76	31.17	30.45	30.81	-	1.32%	1,616,408
Mar 26, 2026	30.01	30.65	29.90	30.41	30.41	2.70%	2,128,812
Mar 25, 2026	28.71	29.68	28.67	29.61	29.61	1.68%	1,630,416
Mar 24, 2026	29.00	29.74	28.91	29.12	29.12	1.82%	1,860,052
Mar 23, 2026	28.36	29.14	27.77	28.60	28.60	-0.83%	3,564,542
Mar 20, 2026	28.54	29.49	28.44	28.84	28.84	1.44%	5,279,660
Mar 19, 2026	27.67	28.85	27.67	28.43	28.43	2.67%	4,666,624
Mar 18, 2026	27.52	27.91	27.22	27.69	27.69	0.95%	2,711,630
Mar 17, 2026	27.70	27.86	27.40	27.43	27.43	0.11%	2,290,040
Mar 16, 2026	27.25	27.76	26.86	27.40	27.40	-0.40%	2,345,432
Mar 13, 2026	27.00	27.78	26.85	27.51	27.51	-0.36%	2,576,731
Mar 12, 2026	28.00	28.35	27.46	27.61	27.61	-3.43%	7,318,047
Mar 11, 2026	27.90	28.87	27.68	28.59	28.59	3.85%	4,237,240
Mar 10, 2026	27.97	28.87	27.47	27.53	27.53	-2.96%	3,269,619
Mar 9, 2026	29.48	29.51	28.06	28.37	28.37	-1.70%	3,346,294
Mar 6, 2026	28.70	29.24	28.08	28.86	28.86	1.83%	3,625,723
Mar 5, 2026	28.67	29.02	28.21	28.34	28.34	-0.14%	2,484,797
Mar 4, 2026	27.45	28.59	27.19	28.38	28.38	1.03%	2,601,221
Mar 3, 2026	28.17	29.32	27.54	28.09	28.09	0.57%	3,977,967
Mar 2, 2026	29.01	29.24	27.52	27.93	27.93	1.23%	4,372,292
Feb 27, 2026	26.71	27.75	26.31	27.59	27.59	5.10%	2,261,824
Feb 26, 2026	25.85	27.04	25.45	26.25	26.25	-0.87%	2,695,796
Feb 25, 2026	27.25	27.35	25.94	26.48	26.48	-2.58%	1,979,161
Feb 24, 2026	27.48	27.48	26.66	27.18	27.18	-0.44%	1,253,424
Feb 23, 2026	28.08	28.33	27.07	27.30	27.30	-3.02%	1,455,147
Feb 20, 2026	27.64	28.20	27.24	28.15	28.15	1.04%	1,350,984
Feb 19, 2026	27.75	28.35	27.47	27.86	27.86	1.83%	2,435,970
Feb 18, 2026	25.98	27.44	25.81	27.36	27.36	7.21%	2,766,969
Feb 17, 2026	26.21	26.34	24.98	25.52	25.52	-1.69%	1,625,093
Feb 13, 2026	25.20	25.98	24.98	25.96	25.96	3.43%	1,279,342
Feb 12, 2026	26.32	26.61	24.46	25.10	25.10	-5.57%	1,676,959
Feb 11, 2026	26.34	26.65	26.04	26.58	26.58	3.63%	1,466,913
Feb 10, 2026	25.97	25.97	25.39	25.65	25.65	-0.89%	1,898,157
Feb 9, 2026	25.56	26.05	25.37	25.88	25.88	0.94%	1,515,913
Feb 6, 2026	24.70	25.80	24.62	25.64	25.64	4.91%	2,062,806
Feb 5, 2026	24.75	25.18	23.97	24.44	24.44	-3.44%	2,394,201
Feb 4, 2026	24.85	25.42	24.76	25.31	25.31	3.31%	1,982,495
Feb 3, 2026	23.85	24.89	23.71	24.50	24.50	2.38%	1,706,621
Feb 2, 2026	24.00	24.43	23.70	23.93	23.93	-4.28%	2,075,398
Jan 30, 2026	24.65	25.17	24.20	25.00	25.00	0.73%	2,022,210
Jan 29, 2026	25.25	25.84	24.67	24.82	24.82	1.89%	2,757,942
Jan 28, 2026	24.38	24.65	23.86	24.36	24.36	1.37%	2,172,181
Jan 27, 2026	23.50	24.09	23.43	24.03	24.03	3.13%	1,951,404
Jan 26, 2026	23.84	23.88	22.90	23.30	23.30	-0.64%	1,781,185
Jan 23, 2026	23.66	24.15	23.23	23.45	23.45	0.47%	2,093,563
Jan 22, 2026	23.38	23.65	22.98	23.34	23.34	-0.72%	1,760,671
Jan 21, 2026	22.70	23.54	22.62	23.51	23.51	6.19%	2,456,053
Jan 20, 2026	22.23	22.48	21.93	22.14	22.14	-0.45%	1,781,206
Jan 16, 2026	22.57	22.59	22.14	22.24	22.24	-1.42%	1,495,517
Jan 15, 2026	22.50	22.80	21.95	22.56	22.56	-1.61%	1,850,466