Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
21.88
-0.23 (-1.04%)
At close: Jun 4, 2026, 4:00 PM EDT
21.71
-0.17 (-0.78%)
Pre-market: Jun 5, 2026, 4:00 AM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202621.7922.0521.7421.8821.88-1.04%3,207,754
Jun 3, 202622.1122.4721.9222.1122.110.32%2,416,987
Jun 2, 202622.1322.4621.9122.0422.04-1.48%2,950,274
Jun 1, 202622.2222.7922.1022.3722.372.76%2,325,418
May 29, 202621.7521.8621.1221.7721.770.14%2,585,717
May 28, 202621.4821.7421.2321.7421.741.83%2,552,984
May 27, 202621.7722.0021.3121.3521.35-4.43%3,728,827
May 26, 202623.4523.6322.2922.3422.34-5.94%2,640,406
May 22, 202623.4223.8423.2923.7523.750.55%1,580,308
May 21, 202624.6224.6223.4523.6223.62-1.87%2,723,629
May 20, 202624.4724.9523.8524.0724.07-3.29%3,017,118
May 19, 202625.1225.1624.5724.8924.890.57%1,984,242
May 18, 202624.2225.0324.0124.7524.751.31%2,762,247
May 15, 202623.7924.4823.5624.4324.434.58%6,945,948
May 14, 202623.1723.5523.1523.3623.360.09%1,526,993
May 13, 202623.6523.9822.9723.3423.34-2.22%2,196,101
May 12, 202624.0024.1623.6123.8723.871.02%4,032,932
May 11, 202623.8423.9023.5223.6323.630.98%1,885,734
May 8, 202623.7523.9523.3123.4023.40-2.21%1,953,685
May 7, 202624.0424.1823.4523.9323.93-3.23%2,811,920
May 6, 202625.1125.6824.7024.7324.73-7.20%2,494,486
May 5, 202626.6326.9226.2926.6526.65-0.56%2,060,424
May 4, 202626.7527.2326.3726.8026.801.06%2,057,125
May 1, 202626.6426.9126.1026.5226.52-2.36%1,958,231
Apr 30, 202627.1427.7826.7727.1627.16-2.83%3,089,154
Apr 29, 202628.2028.7527.1027.9527.951.42%3,658,394
Apr 28, 202627.5227.7827.1527.5627.562.57%2,185,157
Apr 27, 202626.9727.2826.4226.8726.870.60%3,326,810
Apr 24, 202626.5526.8126.2626.7126.71-0.71%1,393,050
Apr 23, 202626.6927.0126.3726.9026.901.78%1,565,146
Apr 22, 202625.8126.5225.7926.4326.433.36%1,996,109
Apr 21, 202624.8925.6524.7825.5725.573.44%3,151,765
Apr 20, 202624.6725.0224.5524.7224.720.69%2,075,634
Apr 17, 202624.3724.7723.6024.5524.55-4.84%2,930,133
Apr 16, 202626.0026.3425.4325.8025.80-0.27%4,632,051
Apr 15, 202625.5726.1525.4325.8725.870.74%1,391,391
Apr 14, 202626.8426.8425.5525.6825.68-5.80%1,940,604
Apr 13, 202627.5527.7427.0127.2627.261.19%1,811,062
Apr 10, 202626.9627.5026.4526.9426.94-0.63%1,626,810
Apr 9, 202628.2128.5127.0727.1127.11-3.39%1,757,709
Apr 8, 202627.4228.0926.8228.0628.06-5.04%2,902,561
Apr 7, 202628.8329.6128.8229.5529.553.79%2,087,049
Apr 6, 202628.2928.7728.1528.4728.470.64%1,109,466
Apr 2, 202628.5028.9227.7728.2928.292.50%2,601,149
Apr 1, 202628.4728.9227.3627.6027.60-5.58%3,018,182
Mar 31, 202629.9530.5228.6229.2329.23-2.27%3,096,971
Mar 30, 202630.6230.6929.6629.9129.91-1.51%2,077,534
Mar 27, 202630.7631.1730.4530.8230.371.35%4,702,097
Mar 26, 202630.0130.6529.9030.4129.972.70%2,129,536
Mar 25, 202628.7129.6828.6729.6129.181.68%1,630,644