Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
23.60
+0.46 (1.99%)
At close: Sep 24, 2026, 4:00 PM EDT
23.73
+0.13 (0.55%)
After-hours: Sep 24, 2026, 7:38 PM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202623.4123.8423.1823.6023.601.99%1,772,781
Sep 23, 202623.1023.4622.7523.1423.141.45%1,930,646
Sep 22, 202623.4823.8222.7622.8122.81-4.08%2,256,645
Sep 21, 202624.6724.7823.7023.7823.78-5.07%1,903,813
Sep 18, 202625.2725.3424.8825.0525.05-0.56%3,471,251
Sep 17, 202625.0625.5524.8125.1925.19-0.51%2,154,160
Sep 16, 202626.6626.7925.2525.3225.32-6.64%2,086,172
Sep 15, 202626.7527.3026.6227.1227.122.88%1,737,260
Sep 14, 202627.0327.2326.3126.3626.36-0.83%1,536,291
Sep 11, 202625.9526.6025.8926.5826.581.03%1,626,259
Sep 10, 202626.3026.7625.5526.3126.312.25%2,675,348
Sep 9, 202626.2826.2825.7325.7325.730.19%1,871,088
Sep 8, 202626.4626.4725.6225.6825.68-0.93%1,715,481
Sep 4, 202625.7326.0125.4125.9225.920.12%1,258,493
Sep 3, 202626.5926.6825.8225.8925.89-2.67%2,339,041
Sep 2, 202626.1027.1026.1026.6026.600.91%2,008,214
Sep 1, 202626.5226.6525.9326.3626.361.35%2,107,934
Aug 31, 202626.4026.4725.8326.0126.011.09%2,113,252
Aug 28, 202626.0126.2925.4625.7325.73-1.34%1,703,178
Aug 27, 202625.7326.1925.4026.0826.080.23%2,505,303
Aug 26, 202626.0026.4225.7126.0226.02-1.51%1,485,155
Aug 25, 202626.0626.6325.8226.4226.42-1.56%1,919,205
Aug 24, 202627.1227.2226.2826.8426.84-1.83%2,268,498
Aug 21, 202627.0027.3526.8727.3427.341.60%3,557,501
Aug 20, 202626.6727.2426.4826.9126.913.26%2,451,282
Aug 19, 202625.5726.3125.5426.0626.062.64%1,846,345
Aug 18, 202625.8525.9625.2725.3925.39-0.55%1,910,230
Aug 17, 202624.6525.5524.4425.5325.534.20%2,291,650
Aug 14, 202624.7125.0224.4224.5024.500.20%2,745,427
Aug 13, 202623.6124.4723.4524.4524.451.49%1,952,530
Aug 12, 202623.9924.2423.7724.0924.09-0.66%1,938,832
Aug 11, 202623.0924.2923.0924.2524.253.24%2,876,028
Aug 10, 202621.9823.4921.9823.4923.498.75%3,696,115
Aug 7, 202620.8521.7220.6321.6021.606.51%3,307,208
Aug 6, 202620.2520.3720.0020.2820.282.58%2,286,707
Aug 5, 202620.4220.4219.6619.7719.77-3.28%2,094,893
Aug 4, 202620.2020.5719.8920.4420.44-1.11%1,875,260
Aug 3, 202620.5820.8420.2420.6720.67-2.27%2,214,935
Jul 31, 202620.8021.1620.7121.1521.151.49%1,634,459
Jul 30, 202620.5920.9419.8820.8420.84-0.95%1,567,479
Jul 29, 202620.6221.1420.3221.0421.046.05%3,082,389
Jul 28, 202620.4120.5119.6819.8419.84-2.12%2,832,411
Jul 27, 202620.4620.7220.2520.2720.27-4.30%2,544,736
Jul 24, 202621.6921.9021.0721.1821.18-2.84%2,368,535
Jul 23, 202622.6022.6421.7621.8021.80-1.13%3,247,745
Jul 22, 202622.4122.7421.9422.0522.050.64%3,198,914
Jul 21, 202621.3121.9921.3021.9121.913.25%2,510,770
Jul 20, 202620.9921.3820.7921.2221.220.14%2,790,870
Jul 17, 202620.9421.2220.5321.1921.194.08%2,830,351
Jul 16, 202620.5920.8020.3420.3620.36-2,924,860