Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
39.66
+0.58 (1.48%)
At close: Oct 4, 2024, 4:00 PM
39.05
-0.61 (-1.54%)
After-hours: Oct 4, 2024, 7:14 PM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202439.5239.8539.0739.6639.661.48%1,161,655
Oct 3, 202436.9439.1536.6639.0839.085.97%2,201,271
Oct 2, 202437.1337.3436.4136.8836.881.32%1,536,891
Oct 1, 202435.0136.6634.7236.4036.402.80%1,133,494
Sep 30, 202434.8035.7034.5635.4135.410.68%1,360,262
Sep 27, 202434.5435.1934.4735.1735.172.24%1,437,019
Sep 26, 202435.4835.7834.2434.4033.99-5.57%2,351,038
Sep 25, 202437.2637.3436.2436.4336.00-2.59%1,555,117
Sep 24, 202437.6237.7837.1637.4036.960.70%1,416,811
Sep 23, 202437.1837.8536.8237.1436.700.08%1,596,221
Sep 20, 202437.2337.4436.6037.1136.67-0.38%3,589,478
Sep 19, 202437.5137.7836.6637.2536.812.99%1,363,851
Sep 18, 202436.0637.0935.9136.1735.740.28%1,226,750
Sep 17, 202434.9836.2634.9836.0735.643.38%1,288,338
Sep 16, 202434.7135.0734.4134.8934.481.31%1,272,477
Sep 13, 202434.4735.0234.3334.4434.031.03%879,635
Sep 12, 202434.0234.3633.5234.0933.690.32%1,079,619
Sep 11, 202434.1734.2033.1733.9833.580.06%1,258,835
Sep 10, 202434.4734.7533.4833.9633.56-1.45%1,533,191
Sep 9, 202434.9735.3034.4434.4634.05-1.40%1,265,498
Sep 6, 202436.2336.5234.6734.9534.54-3.67%2,072,822
Sep 5, 202437.0737.2036.1336.2835.85-1.17%1,196,539
Sep 4, 202438.2838.3736.6536.7136.28-3.70%1,819,870
Sep 3, 202438.7838.9037.6138.1237.67-4.17%2,169,779
Aug 30, 202439.7739.8639.3639.7839.31-1.31%926,798
Aug 29, 202440.1540.5639.7540.3139.831.38%828,925
Aug 28, 202439.4539.7939.3639.7639.29-0.28%680,006
Aug 27, 202439.9840.2039.5539.8739.40-0.80%955,605
Aug 26, 202440.3740.6739.8040.1939.721.46%908,058
Aug 23, 202438.4439.7038.3539.6139.144.10%1,841,336
Aug 22, 202437.8438.3437.8438.0537.600.61%608,369
Aug 21, 202438.1338.1937.5237.8237.370.69%1,068,017
Aug 20, 202438.8039.0037.2637.5637.12-3.62%1,073,355
Aug 19, 202438.7139.4738.6538.9738.510.96%950,415
Aug 16, 202439.0739.2938.5838.6038.14-2.23%989,920
Aug 15, 202438.8239.7138.6739.4839.012.57%1,059,826
Aug 14, 202438.9038.9338.4138.4938.04-0.47%837,467
Aug 13, 202438.7938.7938.1738.6738.21-0.92%1,183,742
Aug 12, 202438.2739.1138.2739.0338.572.82%987,862
Aug 9, 202438.0638.2237.6037.9637.51-0.42%1,156,801
Aug 8, 202437.5738.3837.3638.1237.673.00%964,609
Aug 7, 202437.6038.2236.9137.0136.571.62%1,414,214
Aug 6, 202436.5137.5736.1536.4235.99-0.60%1,681,114
Aug 5, 202437.0037.1836.0936.6436.21-5.03%2,500,397
Aug 2, 202440.8140.8137.9338.5838.13-6.86%2,279,708
Aug 1, 202443.2243.5041.0541.4240.93-4.10%2,038,309
Jul 31, 202442.0943.8041.3443.1942.686.27%4,019,831
Jul 30, 202440.3341.0840.3340.6440.161.02%1,983,453
Jul 29, 202441.2341.5939.6440.2339.760.10%2,117,931
Jul 26, 202439.6540.2439.0040.1939.721.85%1,906,711
Jul 25, 202438.3939.6137.9939.4638.993.30%2,322,797
Jul 24, 202439.0439.3038.1538.2037.75-1.72%1,457,775
Jul 23, 202440.0240.1138.6838.8738.41-3.74%2,621,818
Jul 22, 202441.1641.3140.3640.3839.90-2.27%1,066,500
Jul 19, 202441.4141.7041.1241.3240.83-0.79%925,213
Jul 18, 202441.6342.1641.2641.6541.16-963,163
Jul 17, 202441.8042.6541.4441.6541.160.65%1,562,426
Jul 16, 202440.4541.6540.2441.3840.891.70%2,203,903
Jul 15, 202439.9240.9939.5540.6940.213.06%1,960,308
Jul 12, 202439.8939.8939.2239.4839.010.36%926,445
Jul 11, 202438.6539.4338.2339.3438.882.53%878,031
Jul 10, 202438.3438.6538.1938.3737.920.34%876,948
Jul 9, 202438.3939.2038.2138.2437.79-1.49%1,167,682
Jul 8, 202437.9038.8237.9038.8238.361.97%1,541,779
Jul 5, 202438.6838.8537.8238.0737.62-2.03%817,681
Jul 3, 202438.2438.9138.1538.8638.402.08%516,044
Jul 2, 202437.9938.4837.8338.0737.621.04%1,367,149
Jul 1, 202437.7538.0837.1337.6837.241.37%1,541,100
Jun 28, 202438.1638.3137.1237.1736.73-1.38%6,973,845
Jun 27, 202438.6238.9237.5437.6937.25-2.03%1,484,590
Jun 26, 202438.4138.5338.0138.4737.620.13%825,076
Jun 25, 202438.4038.4537.8938.4237.57-0.05%907,889
Jun 24, 202437.1338.6337.1138.4437.594.57%822,366
Jun 21, 202437.3037.4936.5636.7635.95-1.37%2,951,348
Jun 20, 202437.2637.7337.1337.2736.440.03%1,625,152
Jun 18, 202437.2637.5437.0437.2636.430.03%1,098,331
Jun 17, 202437.0937.4736.5437.2536.420.54%1,149,870
Jun 14, 202437.3437.3436.6037.0536.23-0.80%1,535,609
Jun 13, 202438.0438.0836.9037.3536.52-1.87%1,203,864
Jun 12, 202439.0039.1237.9538.0637.22-0.37%994,064
Jun 11, 202437.9738.3837.5538.2037.350.13%1,125,315
Jun 10, 202437.5738.4137.4438.1537.301.60%661,809
Jun 7, 202437.5537.8437.3037.5536.72-0.58%910,717
Jun 6, 202437.8537.9837.5437.7736.93-0.21%869,937
Jun 5, 202437.9338.0037.4037.8537.010.16%1,157,352
Jun 4, 202438.4538.6137.6537.7936.95-3.00%1,488,032
Jun 3, 202440.8640.9138.8438.9638.10-4.81%1,513,153
May 31, 202440.2740.9540.1740.9340.022.17%951,714
May 30, 202439.7840.4239.7840.0639.170.98%1,109,313
May 29, 202440.2140.2939.3939.6738.79-1.61%734,759
May 28, 202439.7640.4739.7640.3239.431.95%1,077,074
May 24, 202439.8440.1439.4239.5538.670.05%1,167,289
May 23, 202440.1640.5439.0439.5338.65-1.00%1,134,599
May 22, 202440.8040.8039.6439.9339.04-2.51%1,293,065
May 21, 202440.4741.4940.4740.9640.050.79%1,688,173
May 20, 202440.0440.7440.0240.6439.741.57%1,186,841
May 17, 202440.0340.1039.7740.0139.120.65%679,445
May 16, 202440.1540.1539.6739.7538.87-1.19%658,879
May 15, 202439.9840.2539.2240.2339.340.22%944,864
May 14, 202439.6040.2039.4640.1439.251.31%755,731