Skip to main content
logo
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
22.14
-0.13 (-0.58%)
At close: Nov 5, 2026, 4:00 PM EST
22.62
+0.48 (2.17%)
Pre-market: Nov 6, 2026, 4:08 AM EST

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202622.4522.7221.9422.1422.14-0.58%4,157,658
Nov 4, 202624.4924.5922.2222.2722.27-10.85%3,768,800
Nov 3, 202625.4625.7524.9724.9824.98-3.18%2,053,636
Nov 2, 202627.5027.7025.6825.8025.80-8.99%3,206,356
Oct 30, 202628.2228.4027.8628.3528.351.94%1,245,343
Oct 29, 202628.3628.4627.6627.8127.81-1.00%953,624
Oct 28, 202628.5128.5127.9628.0928.09-0.21%1,207,775
Oct 27, 202628.2828.5827.6928.1528.15-1.16%1,700,289
Oct 26, 202628.0428.7327.9128.4828.480.78%1,319,592
Oct 23, 202627.3828.5827.2628.2628.263.67%2,131,586
Oct 22, 202627.8527.8526.7227.2627.26-0.66%1,190,517
Oct 21, 202627.4327.8027.0527.4427.44-0.36%1,663,912
Oct 20, 202628.0028.0027.0527.5427.54-0.76%2,038,371
Oct 19, 202627.0027.8726.8627.7527.752.17%1,862,095
Oct 16, 202626.0527.2725.9127.1627.165.48%1,691,482
Oct 15, 202626.3526.4025.5625.7525.75-2.09%1,699,816
Oct 14, 202626.5326.5825.9526.3026.30-0.34%2,320,023
Oct 13, 202625.4226.6525.3626.3926.393.82%2,468,317
Oct 12, 202625.1325.4925.0125.4225.422.67%1,243,823
Oct 9, 202625.1425.5624.7424.7624.76-1.51%1,706,947
Oct 8, 202624.7525.1824.5325.1425.143.97%2,584,115
Oct 7, 202624.0924.3023.6624.1824.181.13%1,534,019
Oct 6, 202623.9724.2723.7323.9123.91-0.50%1,179,323
Oct 5, 202623.8824.4223.4624.0324.030.84%1,889,983
Oct 2, 202623.0223.8923.0223.8323.831.32%1,735,673
Oct 1, 202622.7323.7222.6623.5223.522.80%2,526,670
Sep 30, 202622.9623.3722.8022.8822.880.62%2,226,498
Sep 29, 202622.4822.9722.4422.7422.74-0.09%2,501,472
Sep 28, 202623.4723.7423.0223.2122.76-0.34%3,583,662
Sep 25, 202623.1523.5023.0623.2922.84-1.31%1,542,395
Sep 24, 202623.4123.8423.1823.6023.141.99%1,774,703
Sep 23, 202623.1023.4622.7523.1422.691.45%1,933,611
Sep 22, 202623.4823.8222.7622.8122.37-4.08%2,574,519
Sep 21, 202624.6724.7823.7023.7823.32-5.07%2,028,771
Sep 18, 202625.2725.3424.8825.0524.56-0.56%3,831,211
Sep 17, 202625.0625.5524.8125.1924.70-0.51%2,165,852
Sep 16, 202626.6626.7925.2525.3224.83-6.64%2,089,385
Sep 15, 202626.7527.3026.6227.1226.592.88%1,737,798
Sep 14, 202627.0327.2326.3126.3625.85-0.83%1,537,686
Sep 11, 202625.9526.6025.8926.5826.061.03%1,626,947
Sep 10, 202626.3026.7625.5526.3125.802.25%2,675,636
Sep 9, 202626.2826.2825.7325.7325.230.19%1,871,907
Sep 8, 202626.4626.4725.6225.6825.18-0.93%1,717,869
Sep 4, 202625.7326.0125.4125.9225.420.12%1,259,739
Sep 3, 202626.5926.6825.8225.8925.39-2.67%2,340,396
Sep 2, 202626.1027.1026.1026.6026.080.91%2,009,118
Sep 1, 202626.5226.6525.9326.3625.851.35%2,107,990
Aug 31, 202626.4026.4725.8326.0125.511.09%2,126,743
Aug 28, 202626.0126.2925.4625.7325.23-1.34%1,705,019
Aug 27, 202625.7326.1925.4026.0825.570.23%2,505,468