Northern Oil and Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.69	21.90	21.54	21.68	-	-0.55%	442,469
Jul 23, 2026	22.60	22.64	21.76	21.80	21.80	-1.13%	3,247,745
Jul 22, 2026	22.41	22.74	21.94	22.05	22.05	0.64%	3,198,914
Jul 21, 2026	21.31	21.99	21.30	21.91	21.91	3.25%	2,510,770
Jul 20, 2026	20.99	21.38	20.79	21.22	21.22	0.14%	2,790,870
Jul 17, 2026	20.94	21.22	20.53	21.19	21.19	4.08%	2,830,351
Jul 16, 2026	20.59	20.80	20.34	20.36	20.36	-	2,924,860
Jul 15, 2026	20.29	20.59	19.97	20.36	20.36	1.09%	2,613,706
Jul 14, 2026	20.22	20.48	19.86	20.14	20.14	-1.08%	2,847,353
Jul 13, 2026	19.27	20.44	19.09	20.36	20.36	9.94%	4,365,422
Jul 10, 2026	18.98	19.00	18.41	18.52	18.52	-1.44%	2,137,401
Jul 9, 2026	19.00	19.17	18.56	18.79	18.79	-2.94%	3,060,543
Jul 8, 2026	18.99	19.39	18.51	19.36	19.36	4.76%	6,026,851
Jul 7, 2026	17.67	18.61	17.66	18.48	18.48	6.39%	3,565,369
Jul 6, 2026	17.75	17.78	17.18	17.37	17.37	-3.23%	4,402,936
Jul 2, 2026	17.75	18.19	17.64	17.95	17.95	2.22%	3,540,187
Jul 1, 2026	18.19	18.31	17.40	17.56	17.56	-3.25%	4,191,023
Jun 30, 2026	17.82	18.27	17.82	18.15	18.15	2.14%	4,058,332
Jun 29, 2026	18.56	18.80	17.76	17.77	17.77	-5.07%	5,965,486
Jun 26, 2026	19.64	20.12	19.02	19.17	18.72	-2.89%	7,216,423
Jun 25, 2026	19.24	20.14	19.14	19.74	19.28	1.28%	3,678,790
Jun 24, 2026	18.83	19.52	18.63	19.49	19.03	0.36%	3,543,578
Jun 23, 2026	19.30	19.56	19.25	19.42	18.96	0.57%	2,893,338
Jun 22, 2026	19.43	19.67	19.19	19.31	18.86	-0.67%	3,038,566
Jun 18, 2026	19.04	19.44	18.75	19.44	18.98	0.57%	5,167,150
Jun 17, 2026	19.70	20.12	19.25	19.33	18.88	-1.98%	3,810,965
Jun 16, 2026	19.69	20.03	19.59	19.72	19.26	-1.20%	3,002,787
Jun 15, 2026	19.77	20.26	19.64	19.96	19.49	-3.99%	5,667,945
Jun 12, 2026	20.08	21.03	20.06	20.79	20.30	1.81%	2,625,453
Jun 11, 2026	21.39	21.54	20.41	20.42	19.94	-4.36%	2,048,867
Jun 10, 2026	20.84	21.75	20.77	21.35	20.85	2.94%	2,085,283
Jun 9, 2026	21.19	21.26	20.58	20.74	20.25	-3.58%	2,788,175
Jun 8, 2026	21.21	21.53	21.14	21.51	21.01	2.53%	1,789,817
Jun 5, 2026	21.80	21.84	20.97	20.98	20.49	-4.11%	2,024,694
Jun 4, 2026	21.79	22.05	21.74	21.88	21.37	-1.04%	3,373,225
Jun 3, 2026	22.11	22.47	21.92	22.11	21.59	0.32%	2,433,542
Jun 2, 2026	22.13	22.46	21.91	22.04	21.52	-1.48%	3,086,099
Jun 1, 2026	22.22	22.79	22.10	22.37	21.84	2.76%	2,331,900
May 29, 2026	21.75	21.86	21.12	21.77	21.26	0.14%	2,596,686
May 28, 2026	21.48	21.74	21.23	21.74	21.23	1.83%	2,561,925
May 27, 2026	21.77	22.00	21.31	21.35	20.85	-4.43%	3,742,067
May 26, 2026	23.45	23.63	22.29	22.34	21.82	-5.94%	2,647,117
May 22, 2026	23.42	23.84	23.29	23.75	23.19	0.55%	1,581,334
May 21, 2026	24.62	24.62	23.45	23.62	23.07	-1.87%	2,725,148
May 20, 2026	24.47	24.95	23.85	24.07	23.50	-3.29%	3,022,097
May 19, 2026	25.12	25.16	24.57	24.89	24.31	0.57%	1,988,656
May 18, 2026	24.22	25.03	24.01	24.75	24.17	1.31%	2,767,115
May 15, 2026	23.79	24.48	23.56	24.43	23.86	4.58%	6,945,948
May 14, 2026	23.17	23.55	23.15	23.36	22.81	0.09%	1,526,993
May 13, 2026	23.65	23.98	22.97	23.34	22.79	-2.22%	2,196,101