Skip to main content
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
28.18
-0.68 (-2.36%)
Mar 9, 2026, 3:38 PM EDT - Market open

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.4829.5128.2328.49--1.28%1,938,034
Mar 6, 202628.7029.2428.0828.8628.861.83%3,625,723
Mar 5, 202628.6729.0228.2128.3428.34-0.14%2,484,797
Mar 4, 202627.4528.5927.1928.3828.381.03%2,601,221
Mar 3, 202628.1729.3227.5428.0928.090.57%3,977,967
Mar 2, 202629.0129.2427.5227.9327.931.23%4,372,292
Feb 27, 202626.7127.7526.3127.5927.595.10%2,261,824
Feb 26, 202625.8527.0425.4526.2526.25-0.87%2,695,796
Feb 25, 202627.2527.3525.9426.4826.48-2.58%1,979,161
Feb 24, 202627.4827.4826.6627.1827.18-0.44%1,253,424
Feb 23, 202628.0828.3327.0727.3027.30-3.02%1,455,147
Feb 20, 202627.6428.2027.2428.1528.151.04%1,350,984
Feb 19, 202627.7528.3527.4727.8627.861.83%2,435,970
Feb 18, 202625.9827.4425.8127.3627.367.21%2,766,969
Feb 17, 202626.2126.3424.9825.5225.52-1.69%1,625,093
Feb 13, 202625.2025.9824.9825.9625.963.43%1,279,342
Feb 12, 202626.3226.6124.4625.1025.10-5.57%1,676,959
Feb 11, 202626.3426.6526.0426.5826.583.63%1,466,913
Feb 10, 202625.9725.9725.3925.6525.65-0.89%1,898,157
Feb 9, 202625.5626.0525.3725.8825.880.94%1,515,913
Feb 6, 202624.7025.8024.6225.6425.644.91%2,062,806
Feb 5, 202624.7525.1823.9724.4424.44-3.44%2,394,201
Feb 4, 202624.8525.4224.7625.3125.313.31%1,982,495
Feb 3, 202623.8524.8923.7124.5024.502.38%1,706,621
Feb 2, 202624.0024.4323.7023.9323.93-4.28%2,075,398
Jan 30, 202624.6525.1724.2025.0025.000.73%2,022,210
Jan 29, 202625.2525.8424.6724.8224.821.89%2,757,942
Jan 28, 202624.3824.6523.8624.3624.361.37%2,172,181
Jan 27, 202623.5024.0923.4324.0324.033.13%1,951,404
Jan 26, 202623.8423.8822.9023.3023.30-0.64%1,781,185
Jan 23, 202623.6624.1523.2323.4523.450.47%2,093,563
Jan 22, 202623.3823.6522.9823.3423.34-0.72%1,760,671
Jan 21, 202622.7023.5422.6223.5123.516.19%2,456,053
Jan 20, 202622.2322.4821.9322.1422.14-0.45%1,781,206
Jan 16, 202622.5722.5922.1422.2422.24-1.42%1,495,517
Jan 15, 202622.5022.8021.9522.5622.56-1.61%1,850,466
Jan 14, 202622.5023.6322.5022.9322.932.14%2,822,081
Jan 13, 202622.1822.6721.8822.4522.453.41%2,536,613
Jan 12, 202622.0022.0721.5221.7121.71-0.73%1,745,547
Jan 9, 202621.9022.0821.3821.8721.870.88%1,662,828
Jan 8, 202620.4322.0320.4021.6821.686.33%2,749,911
Jan 7, 202620.8421.0020.2620.3920.39-3.04%1,806,741
Jan 6, 202620.9321.0920.6521.0321.030.14%2,710,791
Jan 5, 202622.4822.6920.4221.0021.00-4.59%2,774,328
Jan 2, 202621.5022.0721.3022.0122.012.52%1,764,593
Dec 31, 202521.5721.5821.2421.4721.47-0.74%1,466,167
Dec 30, 202521.7021.9921.6321.6321.63-1.23%1,390,193
Dec 29, 202521.6121.9521.4721.9021.452.34%1,913,863
Dec 26, 202521.4321.4521.0821.4020.96-0.23%2,122,613
Dec 24, 202521.6221.7321.3721.4521.01-0.92%1,522,938
Dec 23, 202522.1022.1521.5021.6521.21-1.55%2,034,006
Dec 22, 202522.0022.4721.9421.9921.542.09%3,037,187
Dec 19, 202521.9922.3221.4221.5421.10-1.19%5,152,854
Dec 18, 202522.6222.6421.7921.8021.35-3.63%1,628,800
Dec 17, 202521.9422.7421.9022.6222.164.29%1,935,774
Dec 16, 202522.2022.2821.4121.6921.24-4.03%2,731,885
Dec 15, 202522.9122.9222.2422.6022.14-0.04%1,994,467
Dec 12, 202523.5723.8222.5622.6122.15-3.09%2,595,445
Dec 11, 202524.1524.2623.1323.3322.85-5.24%3,079,291
Dec 10, 202524.1924.7723.8024.6224.111.07%4,489,814
Dec 9, 202524.0724.4723.9124.3623.860.95%1,901,969
Dec 8, 202524.7525.1023.9724.1323.63-2.90%2,162,887
Dec 5, 202524.6125.6724.6124.8524.340.85%3,120,373
Dec 4, 202523.8824.8023.8824.6424.133.10%2,086,227
Dec 3, 202522.9423.9422.9023.9023.415.24%1,604,730
Dec 2, 202523.0023.0022.5022.7122.24-1.60%1,506,392
Dec 1, 202522.2823.0822.2323.0822.613.08%2,999,750
Nov 28, 202521.8522.4821.8522.3921.931.87%643,571
Nov 26, 202521.7522.3121.7221.9821.530.78%1,976,458
Nov 25, 202521.4521.9021.3221.8121.360.14%3,350,066
Nov 24, 202521.2521.8720.8721.7821.331.49%1,996,951
Nov 21, 202521.0521.6720.9121.4621.020.70%2,352,327
Nov 20, 202522.1722.4721.2821.3120.87-3.71%3,314,916
Nov 19, 202521.5722.2721.4122.1321.68-0.81%1,932,064
Nov 18, 202521.7622.4721.4922.3121.852.06%1,642,502
Nov 17, 202522.4022.4021.7421.8621.41-2.06%1,621,705
Nov 14, 202521.9822.3521.6622.3221.861.00%1,580,576
Nov 13, 202522.1422.5021.7522.1021.650.32%1,605,538
Nov 12, 202522.5822.6421.9622.0321.58-2.78%1,315,609
Nov 11, 202522.2423.1522.2422.6622.192.26%1,963,105
Nov 10, 202522.0022.3021.4322.1621.702.55%2,032,008
Nov 7, 202521.2321.6320.1821.6121.175.52%3,438,531
Nov 6, 202520.7221.0620.4120.4820.06-0.05%3,949,554
Nov 5, 202521.0521.5820.4220.4920.07-3.35%2,376,462
Nov 4, 202521.5021.6721.1721.2020.76-3.85%2,123,898
Nov 3, 202521.8422.2921.5522.0521.60-0.36%2,245,844
Oct 31, 202521.4122.1721.2522.1321.683.75%1,911,326
Oct 30, 202521.7022.0021.2321.3320.89-2.91%2,073,647
Oct 29, 202521.8322.6221.7621.9721.521.38%2,365,096
Oct 28, 202521.7121.9721.4121.6721.22-1.81%1,531,032
Oct 27, 202521.8422.3121.7322.0721.622.41%2,073,821
Oct 24, 202522.3522.3521.5421.5521.11-2.88%1,849,088
Oct 23, 202522.2822.7322.1622.1921.733.69%2,333,189
Oct 22, 202521.9321.9821.0221.4020.96-1,790,124
Oct 21, 202521.2021.8521.0121.4020.960.47%2,362,926
Oct 20, 202521.4922.0321.2521.3020.86-1.34%1,959,881
Oct 17, 202521.4321.7620.9821.5921.150.79%2,122,536
Oct 16, 202521.7821.8521.0221.4220.98-1.38%2,573,146
Oct 15, 202522.4222.7321.6221.7221.27-2.60%3,053,845
Oct 14, 202522.1722.9022.1722.3021.84-3.59%1,431,837