Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
17.95
+0.39 (2.22%)
At close: Jul 2, 2026, 4:00 PM EDT
18.00
+0.05 (0.28%)
After-hours: Jul 2, 2026, 7:59 PM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202617.7518.1917.6417.9517.952.22%3,540,187
Jul 1, 202618.1918.3117.4017.5617.56-3.25%4,191,023
Jun 30, 202617.8218.2717.8218.1518.152.14%4,058,332
Jun 29, 202618.5618.8017.7617.7717.77-5.07%5,965,486
Jun 26, 202619.6420.1219.0219.1718.72-2.89%7,216,423
Jun 25, 202619.2420.1419.1419.7419.281.28%3,678,790
Jun 24, 202618.8319.5218.6319.4919.030.36%3,543,578
Jun 23, 202619.3019.5619.2519.4218.960.57%2,893,338
Jun 22, 202619.4319.6719.1919.3118.86-0.67%3,038,566
Jun 18, 202619.0419.4418.7519.4418.980.57%5,167,150
Jun 17, 202619.7020.1219.2519.3318.88-1.98%3,810,965
Jun 16, 202619.6920.0319.5919.7219.26-1.20%3,002,787
Jun 15, 202619.7720.2619.6419.9619.49-3.99%5,667,945
Jun 12, 202620.0821.0320.0620.7920.301.81%2,625,453
Jun 11, 202621.3921.5420.4120.4219.94-4.36%2,048,867
Jun 10, 202620.8421.7520.7721.3520.852.94%2,085,283
Jun 9, 202621.1921.2620.5820.7420.25-3.58%2,788,175
Jun 8, 202621.2121.5321.1421.5121.012.53%1,789,817
Jun 5, 202621.8021.8420.9720.9820.49-4.11%2,024,694
Jun 4, 202621.7922.0521.7421.8821.37-1.04%3,373,225
Jun 3, 202622.1122.4721.9222.1121.590.32%2,433,542
Jun 2, 202622.1322.4621.9122.0421.52-1.48%3,086,099
Jun 1, 202622.2222.7922.1022.3721.842.76%2,331,900
May 29, 202621.7521.8621.1221.7721.260.14%2,596,686
May 28, 202621.4821.7421.2321.7421.231.83%2,561,925
May 27, 202621.7722.0021.3121.3520.85-4.43%3,742,067
May 26, 202623.4523.6322.2922.3421.82-5.94%2,647,117
May 22, 202623.4223.8423.2923.7523.190.55%1,581,334
May 21, 202624.6224.6223.4523.6223.07-1.87%2,725,148
May 20, 202624.4724.9523.8524.0723.50-3.29%3,022,097
May 19, 202625.1225.1624.5724.8924.310.57%1,988,656
May 18, 202624.2225.0324.0124.7524.171.31%2,767,115
May 15, 202623.7924.4823.5624.4323.864.58%6,945,948
May 14, 202623.1723.5523.1523.3622.810.09%1,526,993
May 13, 202623.6523.9822.9723.3422.79-2.22%2,196,101
May 12, 202624.0024.1623.6123.8723.311.02%4,032,932
May 11, 202623.8423.9023.5223.6323.080.98%1,885,734
May 8, 202623.7523.9523.3123.4022.85-2.21%1,953,685
May 7, 202624.0424.1823.4523.9323.37-3.23%2,811,920
May 6, 202625.1125.6824.7024.7324.15-7.20%2,494,486
May 5, 202626.6326.9226.2926.6526.02-0.56%2,060,424
May 4, 202626.7527.2326.3726.8026.171.06%2,057,125
May 1, 202626.6426.9126.1026.5225.90-2.36%1,958,231
Apr 30, 202627.1427.7826.7727.1626.52-2.83%3,089,154
Apr 29, 202628.2028.7527.1027.9527.291.42%3,658,394
Apr 28, 202627.5227.7827.1527.5626.912.57%2,185,157
Apr 27, 202626.9727.2826.4226.8726.240.60%3,326,810
Apr 24, 202626.5526.8126.2626.7126.08-0.71%1,393,050
Apr 23, 202626.6927.0126.3726.9026.271.78%1,565,146
Apr 22, 202625.8126.5225.7926.4325.813.36%1,996,109