Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
23.93
-0.80 (-3.23%)
At close: May 7, 2026, 4:00 PM EDT
24.10
+0.17 (0.71%)
After-hours: May 7, 2026, 6:11 PM EDT
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 24.04 | 24.18 | 23.45 | 23.93 | 23.93 | -3.23% | 2,799,551 |
| May 6, 2026 | 25.11 | 25.68 | 24.70 | 24.73 | 24.73 | -7.20% | 2,488,249 |
| May 5, 2026 | 26.63 | 26.92 | 26.29 | 26.65 | 26.65 | -0.56% | 2,060,099 |
| May 4, 2026 | 26.75 | 27.23 | 26.37 | 26.80 | 26.80 | 1.06% | 2,056,165 |
| May 1, 2026 | 26.64 | 26.91 | 26.10 | 26.52 | 26.52 | -2.36% | 1,946,887 |
| Apr 30, 2026 | 27.14 | 27.78 | 26.77 | 27.16 | 27.16 | -2.83% | 3,058,824 |
| Apr 29, 2026 | 28.20 | 28.75 | 27.10 | 27.95 | 27.95 | 1.42% | 3,657,887 |
| Apr 28, 2026 | 27.52 | 27.78 | 27.15 | 27.56 | 27.56 | 2.57% | 2,089,677 |
| Apr 27, 2026 | 26.97 | 27.28 | 26.42 | 26.87 | 26.87 | 0.60% | 3,326,803 |
| Apr 24, 2026 | 26.55 | 26.81 | 26.26 | 26.71 | 26.71 | -0.71% | 1,287,925 |
| Apr 23, 2026 | 26.69 | 27.01 | 26.37 | 26.90 | 26.90 | 1.78% | 1,564,408 |
| Apr 22, 2026 | 25.81 | 26.52 | 25.79 | 26.43 | 26.43 | 3.36% | 1,992,331 |
| Apr 21, 2026 | 24.89 | 25.65 | 24.78 | 25.57 | 25.57 | 3.44% | 3,144,354 |
| Apr 20, 2026 | 24.67 | 25.02 | 24.55 | 24.72 | 24.72 | 0.69% | 2,060,366 |
| Apr 17, 2026 | 24.37 | 24.77 | 23.60 | 24.55 | 24.55 | -4.84% | 2,928,529 |
| Apr 16, 2026 | 26.00 | 26.34 | 25.43 | 25.80 | 25.80 | -0.27% | 4,631,871 |
| Apr 15, 2026 | 25.57 | 26.15 | 25.43 | 25.87 | 25.87 | 0.74% | 1,390,756 |
| Apr 14, 2026 | 26.84 | 26.84 | 25.55 | 25.68 | 25.68 | -5.80% | 1,935,893 |
| Apr 13, 2026 | 27.55 | 27.74 | 27.01 | 27.26 | 27.26 | 1.19% | 1,810,785 |
| Apr 10, 2026 | 26.96 | 27.50 | 26.45 | 26.94 | 26.94 | -0.63% | 1,626,481 |
| Apr 9, 2026 | 28.21 | 28.51 | 27.07 | 27.11 | 27.11 | -3.39% | 1,751,949 |
| Apr 8, 2026 | 27.42 | 28.09 | 26.82 | 28.06 | 28.06 | -5.04% | 2,901,933 |
| Apr 7, 2026 | 28.83 | 29.61 | 28.82 | 29.55 | 29.55 | 3.79% | 1,968,252 |
| Apr 6, 2026 | 28.29 | 28.77 | 28.15 | 28.47 | 28.47 | 0.64% | 1,108,985 |
| Apr 2, 2026 | 28.50 | 28.92 | 27.77 | 28.29 | 28.29 | 2.50% | 2,600,335 |
| Apr 1, 2026 | 28.47 | 28.92 | 27.36 | 27.60 | 27.60 | -5.58% | 2,950,522 |
| Mar 31, 2026 | 29.95 | 30.52 | 28.62 | 29.23 | 29.23 | -2.27% | 3,096,204 |
| Mar 30, 2026 | 30.62 | 30.69 | 29.66 | 29.91 | 29.91 | -2.95% | 2,074,782 |
| Mar 27, 2026 | 30.76 | 31.17 | 30.45 | 30.82 | 30.37 | 1.35% | 4,702,097 |
| Mar 26, 2026 | 30.01 | 30.65 | 29.90 | 30.41 | 29.97 | 2.70% | 2,129,536 |
| Mar 25, 2026 | 28.71 | 29.68 | 28.67 | 29.61 | 29.18 | 1.68% | 1,630,644 |
| Mar 24, 2026 | 29.00 | 29.74 | 28.91 | 29.12 | 28.69 | 1.82% | 1,908,263 |
| Mar 23, 2026 | 28.36 | 29.14 | 27.77 | 28.60 | 28.18 | -0.83% | 3,565,879 |
| Mar 20, 2026 | 28.54 | 29.49 | 28.44 | 28.84 | 28.42 | 1.44% | 5,296,192 |
| Mar 19, 2026 | 27.67 | 28.85 | 27.67 | 28.43 | 28.01 | 2.67% | 4,691,537 |
| Mar 18, 2026 | 27.52 | 27.91 | 27.22 | 27.69 | 27.29 | 0.95% | 2,711,750 |
| Mar 17, 2026 | 27.70 | 27.86 | 27.40 | 27.43 | 27.03 | 0.11% | 2,623,534 |
| Mar 16, 2026 | 27.25 | 27.76 | 26.86 | 27.40 | 27.00 | -0.40% | 2,347,729 |
| Mar 13, 2026 | 27.00 | 27.78 | 26.85 | 27.51 | 27.11 | -0.36% | 2,576,995 |
| Mar 12, 2026 | 28.00 | 28.35 | 27.46 | 27.61 | 27.21 | -3.43% | 7,623,143 |
| Mar 11, 2026 | 27.90 | 28.87 | 27.68 | 28.59 | 28.17 | 3.85% | 4,309,426 |
| Mar 10, 2026 | 27.97 | 28.87 | 27.47 | 27.53 | 27.13 | -2.96% | 3,272,357 |
| Mar 9, 2026 | 29.48 | 29.51 | 28.06 | 28.37 | 27.96 | -1.70% | 3,348,221 |
| Mar 6, 2026 | 28.70 | 29.24 | 28.08 | 28.86 | 28.44 | 1.83% | 3,831,628 |
| Mar 5, 2026 | 28.67 | 29.02 | 28.21 | 28.34 | 27.93 | -0.14% | 2,485,277 |
| Mar 4, 2026 | 27.45 | 28.59 | 27.19 | 28.38 | 27.97 | 1.03% | 2,771,642 |
| Mar 3, 2026 | 28.17 | 29.32 | 27.54 | 28.09 | 27.68 | 0.57% | 3,981,204 |
| Mar 2, 2026 | 29.01 | 29.24 | 27.52 | 27.93 | 27.52 | 1.23% | 4,379,777 |
| Feb 27, 2026 | 26.71 | 27.75 | 26.31 | 27.59 | 27.19 | 5.10% | 2,262,775 |
| Feb 26, 2026 | 25.85 | 27.04 | 25.45 | 26.25 | 25.87 | -0.87% | 2,696,373 |