Skip to main content
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
27.56
+0.69 (2.57%)
At close: Apr 28, 2026, 4:00 PM EDT
27.20
-0.36 (-1.31%)
After-hours: Apr 28, 2026, 4:40 PM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5727.7727.2527.62-2.79%1,742,882
Apr 27, 202626.9727.2826.4226.8726.870.60%3,326,803
Apr 24, 202626.5526.8126.2626.7126.71-0.71%1,287,925
Apr 23, 202626.6927.0126.3726.9026.901.78%1,564,408
Apr 22, 202625.8126.5225.7926.4326.433.36%1,992,331
Apr 21, 202624.8925.6524.7825.5725.573.44%3,144,354
Apr 20, 202624.6725.0224.5524.7224.720.69%2,060,366
Apr 17, 202624.3724.7723.6024.5524.55-4.84%2,928,529
Apr 16, 202626.0026.3425.4325.8025.80-0.27%4,631,871
Apr 15, 202625.5726.1525.4325.8725.870.74%1,390,756
Apr 14, 202626.8426.8425.5525.6825.68-5.80%1,935,893
Apr 13, 202627.5527.7427.0127.2627.261.19%1,810,785
Apr 10, 202626.9627.5026.4526.9426.94-0.63%1,626,481
Apr 9, 202628.2128.5127.0727.1127.11-3.39%1,751,949
Apr 8, 202627.4228.0926.8228.0628.06-5.04%2,901,933
Apr 7, 202628.8329.6128.8229.5529.553.79%1,968,252
Apr 6, 202628.2928.7728.1528.4728.470.64%1,108,985
Apr 2, 202628.5028.9227.7728.2928.292.50%2,600,335
Apr 1, 202628.4728.9227.3627.6027.60-5.58%2,950,522
Mar 31, 202629.9530.5228.6229.2329.23-2.27%3,096,204
Mar 30, 202630.6230.6929.6629.9129.91-2.95%2,074,782
Mar 27, 202630.7631.1730.4530.8230.371.35%4,702,097
Mar 26, 202630.0130.6529.9030.4129.972.70%2,129,536
Mar 25, 202628.7129.6828.6729.6129.181.68%1,630,644
Mar 24, 202629.0029.7428.9129.1228.691.82%1,908,263
Mar 23, 202628.3629.1427.7728.6028.18-0.83%3,565,879
Mar 20, 202628.5429.4928.4428.8428.421.44%5,296,192
Mar 19, 202627.6728.8527.6728.4328.012.67%4,691,537
Mar 18, 202627.5227.9127.2227.6927.290.95%2,711,750
Mar 17, 202627.7027.8627.4027.4327.030.11%2,623,534
Mar 16, 202627.2527.7626.8627.4027.00-0.40%2,347,729
Mar 13, 202627.0027.7826.8527.5127.11-0.36%2,576,995
Mar 12, 202628.0028.3527.4627.6127.21-3.43%7,623,143
Mar 11, 202627.9028.8727.6828.5928.173.85%4,309,426
Mar 10, 202627.9728.8727.4727.5327.13-2.96%3,272,357
Mar 9, 202629.4829.5128.0628.3727.96-1.70%3,348,221
Mar 6, 202628.7029.2428.0828.8628.441.83%3,831,628
Mar 5, 202628.6729.0228.2128.3427.93-0.14%2,485,277
Mar 4, 202627.4528.5927.1928.3827.971.03%2,771,642
Mar 3, 202628.1729.3227.5428.0927.680.57%3,981,204
Mar 2, 202629.0129.2427.5227.9327.521.23%4,379,777
Feb 27, 202626.7127.7526.3127.5927.195.10%2,262,775
Feb 26, 202625.8527.0425.4526.2525.87-0.87%2,696,373
Feb 25, 202627.2527.3525.9426.4826.09-2.58%1,981,943
Feb 24, 202627.4827.4826.6627.1826.78-0.44%1,256,923
Feb 23, 202628.0828.3327.0727.3026.90-3.02%1,455,644
Feb 20, 202627.6428.2027.2428.1527.741.04%1,352,250
Feb 19, 202627.7528.3527.4727.8627.451.83%2,437,298
Feb 18, 202625.9827.4425.8127.3626.967.21%2,768,357
Feb 17, 202626.2126.3424.9825.5225.15-1.69%1,626,341
Feb 13, 202625.2025.9824.9825.9625.583.43%1,280,487
Feb 12, 202626.3226.6124.4625.1024.73-5.57%1,684,228
Feb 11, 202626.3426.6526.0426.5826.193.63%1,467,884
Feb 10, 202625.9725.9725.3925.6525.28-0.89%1,899,144
Feb 9, 202625.5626.0525.3725.8825.500.94%1,518,755
Feb 6, 202624.7025.8024.6225.6425.274.91%2,063,422
Feb 5, 202624.7525.1823.9724.4424.08-3.44%2,394,774
Feb 4, 202624.8525.4224.7625.3124.943.31%1,986,049
Feb 3, 202623.8524.8923.7124.5024.142.38%1,763,943
Feb 2, 202624.0024.4323.7023.9323.58-4.28%2,076,167
Jan 30, 202624.6525.1724.2025.0024.630.73%2,024,549
Jan 29, 202625.2525.8424.6724.8224.461.89%2,758,234
Jan 28, 202624.3824.6523.8624.3624.001.37%2,172,964
Jan 27, 202623.5024.0923.4324.0323.683.13%2,023,716
Jan 26, 202623.8423.8822.9023.3022.96-0.64%1,782,722
Jan 23, 202623.6624.1523.2323.4523.110.47%2,094,414
Jan 22, 202623.3823.6522.9823.3423.00-0.72%1,761,581
Jan 21, 202622.7023.5422.6223.5123.176.19%2,459,252
Jan 20, 202622.2322.4821.9322.1421.82-0.45%1,782,754
Jan 16, 202622.5722.5922.1422.2421.92-1.42%1,540,599
Jan 15, 202622.5022.8021.9522.5622.23-1.61%1,851,101
Jan 14, 202622.5023.6322.5022.9322.602.14%2,822,707
Jan 13, 202622.1822.6721.8822.4522.123.41%2,538,552
Jan 12, 202622.0022.0721.5221.7121.39-0.73%1,746,557
Jan 9, 202621.9022.0821.3821.8721.550.88%1,663,593
Jan 8, 202620.4322.0320.4021.6821.366.33%2,750,697
Jan 7, 202620.8421.0020.2620.3920.09-3.04%1,808,130
Jan 6, 202620.9321.0920.6521.0320.720.14%2,713,717
Jan 5, 202622.4822.6920.4221.0020.69-4.59%2,776,001
Jan 2, 202621.5022.0721.3022.0121.692.52%1,765,318
Dec 31, 202521.5721.5821.2421.4721.16-0.74%1,466,285
Dec 30, 202521.7021.9921.6321.6321.31-1.23%1,429,642
Dec 29, 202521.6121.9521.4721.9021.142.34%1,948,370
Dec 26, 202521.4321.4521.0821.4020.65-0.23%2,122,613
Dec 24, 202521.6221.7321.3721.4520.70-0.92%1,522,938
Dec 23, 202522.1022.1521.5021.6520.90-1.55%2,034,006
Dec 22, 202522.0022.4721.9421.9921.222.09%3,037,187
Dec 19, 202521.9922.3221.4221.5420.79-1.19%5,152,854
Dec 18, 202522.6222.6421.7921.8021.04-3.63%1,628,800
Dec 17, 202521.9422.7421.9022.6221.834.29%1,935,774
Dec 16, 202522.2022.2821.4121.6920.93-4.03%2,731,885
Dec 15, 202522.9122.9222.2422.6021.81-0.04%1,994,467
Dec 12, 202523.5723.8222.5622.6121.82-3.09%2,595,445
Dec 11, 202524.1524.2623.1323.3322.52-5.24%3,079,291
Dec 10, 202524.1924.7723.8024.6223.761.07%4,489,814
Dec 9, 202524.0724.4723.9124.3623.510.95%1,901,969
Dec 8, 202524.7525.1023.9724.1323.29-2.90%2,162,887
Dec 5, 202524.6125.6724.6124.8523.980.85%3,120,373
Dec 4, 202523.8824.8023.8824.6423.783.10%2,086,227
Dec 3, 202522.9423.9422.9023.9023.075.24%1,604,730