Skip to main content
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
24.85
+0.21 (0.85%)
At close: Dec 5, 2025, 4:00 PM EST
25.11
+0.26 (1.05%)
After-hours: Dec 5, 2025, 7:23 PM EST

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6125.6724.6124.8524.850.85%2,662,785
Dec 4, 202523.8824.8023.8824.6424.643.10%2,085,304
Dec 3, 202522.9423.9422.9023.9023.905.24%1,604,495
Dec 2, 202523.0023.0022.5022.7122.71-1.60%1,424,176
Dec 1, 202522.2823.0822.2323.0823.083.08%2,999,640
Nov 28, 202521.8522.4821.8522.3922.391.87%643,571
Nov 26, 202521.7522.3121.7221.9821.980.78%1,976,458
Nov 25, 202521.4521.9021.3221.8121.810.14%3,350,066
Nov 24, 202521.2521.8720.8721.7821.781.49%1,996,951
Nov 21, 202521.0521.6720.9121.4621.460.70%2,352,327
Nov 20, 202522.1722.4721.2821.3121.31-3.71%3,314,916
Nov 19, 202521.5722.2721.4122.1322.13-0.81%1,932,064
Nov 18, 202521.7622.4721.4922.3122.312.06%1,642,502
Nov 17, 202522.4022.4021.7421.8621.86-2.06%1,621,705
Nov 14, 202521.9822.3521.6622.3222.321.00%1,580,576
Nov 13, 202522.1422.5021.7522.1022.100.32%1,605,538
Nov 12, 202522.5822.6421.9622.0322.03-2.78%1,315,609
Nov 11, 202522.2423.1522.2422.6622.662.26%1,963,105
Nov 10, 202522.0022.3021.4322.1622.162.55%2,032,008
Nov 7, 202521.2321.6320.1821.6121.615.52%3,438,531
Nov 6, 202520.7221.0620.4120.4820.48-0.05%3,949,554
Nov 5, 202521.0521.5820.4220.4920.49-3.35%2,376,462
Nov 4, 202521.5021.6721.1721.2021.20-3.85%2,123,898
Nov 3, 202521.8422.2921.5522.0522.05-0.36%2,245,844
Oct 31, 202521.4122.1721.2522.1322.133.75%1,911,326
Oct 30, 202521.7022.0021.2321.3321.33-2.91%2,073,647
Oct 29, 202521.8322.6221.7621.9721.971.38%2,365,096
Oct 28, 202521.7121.9721.4121.6721.67-1.81%1,531,032
Oct 27, 202521.8422.3121.7322.0722.072.41%2,073,821
Oct 24, 202522.3522.3521.5421.5521.55-2.88%1,849,088
Oct 23, 202522.2822.7322.1622.1922.193.69%2,333,189
Oct 22, 202521.9321.9821.0221.4021.40-1,790,124
Oct 21, 202521.2021.8521.0121.4021.400.47%2,362,926
Oct 20, 202521.4922.0321.2521.3021.30-1.34%1,959,881
Oct 17, 202521.4321.7620.9821.5921.590.79%2,122,536
Oct 16, 202521.7821.8521.0221.4221.42-1.38%2,573,146
Oct 15, 202522.4222.7321.6221.7221.72-2.60%3,053,845
Oct 14, 202522.1722.9022.1722.3022.30-3.59%1,431,837
Oct 13, 202522.7323.2622.0523.1323.134.95%2,412,127
Oct 10, 202523.4123.6222.0222.0422.04-6.77%2,047,425
Oct 9, 202524.7625.0623.6123.6423.64-4.37%1,806,248
Oct 8, 202524.8525.0024.3624.7224.72-0.56%1,313,567
Oct 7, 202525.4825.6324.6024.8624.86-2.51%2,181,508
Oct 6, 202525.4625.9025.1425.5025.501.84%1,383,311
Oct 3, 202524.4325.0824.3825.0425.043.90%2,081,112
Oct 2, 202524.4824.8024.0424.1024.10-2.27%2,464,897
Oct 1, 202524.4825.0524.4024.6624.66-0.56%2,733,772
Sep 30, 202525.4425.5824.5024.8024.80-3.50%2,903,357
Sep 29, 202526.9026.9225.6625.7025.70-7.09%2,472,161
Sep 26, 202527.0028.0926.9227.6627.212.67%4,001,928
Sep 25, 202526.5427.1326.4826.9426.500.07%1,486,480
Sep 24, 202526.7127.5226.7126.9226.481.66%1,623,925
Sep 23, 202525.4827.4525.4226.4826.054.62%2,832,755
Sep 22, 202525.2025.3324.7525.3124.901.00%2,261,077
Sep 19, 202526.1626.1925.0625.0624.65-4.57%4,363,301
Sep 18, 202526.1726.3425.6026.2625.831.51%1,736,601
Sep 17, 202525.6426.8125.6325.8725.450.31%1,371,003
Sep 16, 202525.2925.9125.1925.7925.373.33%1,549,328
Sep 15, 202525.3825.5124.9224.9624.55-1.89%1,450,811
Sep 12, 202525.9326.1825.4025.4425.03-1.24%845,035
Sep 11, 202525.3025.8125.2225.7625.34-0.08%1,548,505
Sep 10, 202524.9325.8224.9225.7825.364.12%1,352,105
Sep 9, 202524.9125.3624.6524.7624.360.28%1,236,403
Sep 8, 202524.8724.9824.1724.6924.29-0.60%1,219,957
Sep 5, 202525.5126.1524.5824.8424.44-4.53%1,239,569
Sep 4, 202525.5926.3225.4026.0225.601.44%2,205,865
Sep 3, 202526.4526.7125.4725.6525.23-4.08%1,418,625
Sep 2, 202526.1626.7525.9926.7426.302.22%1,344,312
Aug 29, 202526.1126.4826.0726.1625.73-0.15%1,069,093
Aug 28, 202525.7926.2625.4426.2025.771.71%1,066,108
Aug 27, 202525.1626.0025.1625.7625.341.78%1,035,226
Aug 26, 202525.2625.5024.9225.3124.90-0.98%2,271,347
Aug 25, 202525.2025.6624.9725.5625.141.83%1,441,436
Aug 22, 202523.8425.2023.8425.1024.695.82%1,874,008
Aug 21, 202523.1923.7523.0623.7223.332.07%2,121,213
Aug 20, 202523.1223.3722.7523.2422.860.48%1,810,834
Aug 19, 202523.7624.0723.0923.1322.75-2.90%1,563,486
Aug 18, 202523.9524.1423.4323.8223.43-2.14%2,084,315
Aug 15, 202524.8324.9524.2924.3423.94-1.93%1,399,091
Aug 14, 202524.5624.8424.2124.8224.42-0.16%1,885,116
Aug 13, 202524.4625.0424.4024.8624.461.10%1,441,572
Aug 12, 202524.2625.0224.0924.5924.192.67%1,550,439
Aug 11, 202524.7324.9823.9023.9523.56-2.17%1,729,190
Aug 8, 202524.8525.3224.4624.4824.08-0.73%1,766,363
Aug 7, 202525.5825.9624.3124.6624.26-1.52%3,146,240
Aug 6, 202525.9326.2424.9225.0424.63-2.49%1,517,201
Aug 5, 202525.2525.7324.8025.6825.262.27%1,747,755
Aug 4, 202525.0425.3924.5625.1124.700.32%2,888,260
Aug 1, 202528.7328.7324.9725.0324.62-11.12%3,655,045
Jul 31, 202528.0528.8127.7728.1627.70-1.54%1,826,313
Jul 30, 202529.4229.4528.2228.6028.13-3.05%1,922,514
Jul 29, 202529.6829.7928.9729.5029.02-0.71%1,444,227
Jul 28, 202528.8729.8428.7429.7129.234.32%1,562,954
Jul 25, 202528.7728.8728.2228.4828.02-0.90%1,624,219
Jul 24, 202528.0128.7427.6428.7428.272.39%1,315,634
Jul 23, 202527.1628.2327.0028.0727.613.35%1,933,870
Jul 22, 202526.7227.3226.6227.1626.722.18%1,332,442
Jul 21, 202527.5127.5126.5026.5826.15-2.42%2,347,667
Jul 18, 202528.0128.0727.1227.2426.80-1.05%2,044,501
Jul 17, 202526.9327.7026.8727.5327.082.23%2,819,383