Northern Oil and Gas, Inc. (NOG)

NYSE: NOG · Real-Time Price · USD

24.09

-0.16 (-0.66%)

At close: Aug 12, 2026, 4:00 PM EDT

23.90

-0.19 (-0.79%)

After-hours: Aug 12, 2026, 7:34 PM EDT

Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	23.99	24.24	23.77	24.09	24.09	-0.66%	1,938,832
Aug 11, 2026	23.09	24.29	23.09	24.25	24.25	3.24%	2,876,028
Aug 10, 2026	21.98	23.49	21.98	23.49	23.49	8.75%	3,696,115
Aug 7, 2026	20.85	21.72	20.63	21.60	21.60	6.51%	3,307,208
Aug 6, 2026	20.25	20.37	20.00	20.28	20.28	2.58%	2,286,707
Aug 5, 2026	20.42	20.42	19.66	19.77	19.77	-3.28%	2,094,893
Aug 4, 2026	20.20	20.57	19.89	20.44	20.44	-1.11%	1,875,260
Aug 3, 2026	20.58	20.84	20.24	20.67	20.67	-2.27%	2,214,935
Jul 31, 2026	20.80	21.16	20.71	21.15	21.15	1.49%	1,634,459
Jul 30, 2026	20.59	20.94	19.88	20.84	20.84	-0.95%	1,567,479
Jul 29, 2026	20.62	21.14	20.32	21.04	21.04	6.05%	3,082,389
Jul 28, 2026	20.41	20.51	19.68	19.84	19.84	-2.12%	2,832,411
Jul 27, 2026	20.46	20.72	20.25	20.27	20.27	-4.30%	2,544,736
Jul 24, 2026	21.69	21.90	21.07	21.18	21.18	-2.84%	2,368,535
Jul 23, 2026	22.60	22.64	21.76	21.80	21.80	-1.13%	3,247,745
Jul 22, 2026	22.41	22.74	21.94	22.05	22.05	0.64%	3,198,914
Jul 21, 2026	21.31	21.99	21.30	21.91	21.91	3.25%	2,510,770
Jul 20, 2026	20.99	21.38	20.79	21.22	21.22	0.14%	2,790,870
Jul 17, 2026	20.94	21.22	20.53	21.19	21.19	4.08%	2,830,351
Jul 16, 2026	20.59	20.80	20.34	20.36	20.36	-	2,924,860
Jul 15, 2026	20.29	20.59	19.97	20.36	20.36	1.09%	2,613,706
Jul 14, 2026	20.22	20.48	19.86	20.14	20.14	-1.08%	2,847,353
Jul 13, 2026	19.27	20.44	19.09	20.36	20.36	9.94%	4,365,422
Jul 10, 2026	18.98	19.00	18.41	18.52	18.52	-1.44%	2,137,401
Jul 9, 2026	19.00	19.17	18.56	18.79	18.79	-2.94%	3,060,543
Jul 8, 2026	18.99	19.39	18.51	19.36	19.36	4.76%	6,026,851
Jul 7, 2026	17.67	18.61	17.66	18.48	18.48	6.39%	3,565,369
Jul 6, 2026	17.75	17.78	17.18	17.37	17.37	-3.23%	4,402,936
Jul 2, 2026	17.75	18.19	17.64	17.95	17.95	2.22%	3,540,187
Jul 1, 2026	18.19	18.31	17.40	17.56	17.56	-3.25%	4,191,023
Jun 30, 2026	17.82	18.27	17.82	18.15	18.15	2.14%	4,058,332
Jun 29, 2026	18.56	18.80	17.76	17.77	17.77	-5.07%	5,965,486
Jun 26, 2026	19.64	20.12	19.02	19.17	18.72	-2.89%	7,216,423
Jun 25, 2026	19.24	20.14	19.14	19.74	19.28	1.28%	3,678,790
Jun 24, 2026	18.83	19.52	18.63	19.49	19.03	0.36%	3,543,578
Jun 23, 2026	19.30	19.56	19.25	19.42	18.96	0.57%	2,893,338
Jun 22, 2026	19.43	19.67	19.19	19.31	18.86	-0.67%	3,038,566
Jun 18, 2026	19.04	19.44	18.75	19.44	18.98	0.57%	5,167,150
Jun 17, 2026	19.70	20.12	19.25	19.33	18.88	-1.98%	3,810,965
Jun 16, 2026	19.69	20.03	19.59	19.72	19.26	-1.20%	3,002,787
Jun 15, 2026	19.77	20.26	19.64	19.96	19.49	-3.99%	5,667,945
Jun 12, 2026	20.08	21.03	20.06	20.79	20.30	1.81%	2,625,453
Jun 11, 2026	21.39	21.54	20.41	20.42	19.94	-4.36%	2,048,867
Jun 10, 2026	20.84	21.75	20.77	21.35	20.85	2.94%	2,085,283
Jun 9, 2026	21.19	21.26	20.58	20.74	20.25	-3.58%	2,788,175
Jun 8, 2026	21.21	21.53	21.14	21.51	21.01	2.53%	1,789,817
Jun 5, 2026	21.80	21.84	20.97	20.98	20.49	-4.11%	2,024,694
Jun 4, 2026	21.79	22.05	21.74	21.88	21.37	-1.04%	3,373,225
Jun 3, 2026	22.11	22.47	21.92	22.11	21.59	0.32%	2,433,542
Jun 2, 2026	22.13	22.46	21.91	22.04	21.52	-1.48%	3,086,099