Skip to main content
Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
19.17
-0.57 (-2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
19.35
+0.18 (0.92%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Northern Oil and Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.6420.1219.0219.1719.17-2.89%7,058,677
Jun 25, 202619.2420.1419.1419.7419.741.28%3,672,540
Jun 24, 202618.8319.5218.6319.4919.490.36%3,507,813
Jun 23, 202619.3019.5619.2519.4219.420.57%2,891,582
Jun 22, 202619.4319.6719.1919.3119.31-0.67%3,037,724
Jun 18, 202619.0419.4418.7519.4419.440.57%5,115,907
Jun 17, 202619.7020.1219.2519.3319.33-1.98%3,806,459
Jun 16, 202619.6920.0319.5919.7219.72-1.20%2,983,619
Jun 15, 202619.7720.2619.6419.9619.96-3.99%5,661,377
Jun 12, 202620.0821.0320.0620.7920.791.81%2,619,293
Jun 11, 202621.3921.5420.4120.4220.42-4.36%2,038,787
Jun 10, 202620.8421.7520.7721.3521.352.94%2,059,460
Jun 9, 202621.1921.2620.5820.7420.74-3.58%2,781,001
Jun 8, 202621.2121.5321.1421.5121.512.53%1,785,775
Jun 5, 202621.8021.8420.9720.9820.98-4.11%2,019,210
Jun 4, 202621.7922.0521.7421.8821.88-1.04%3,207,754
Jun 3, 202622.1122.4721.9222.1122.110.32%2,416,987
Jun 2, 202622.1322.4621.9122.0422.04-1.48%2,950,274
Jun 1, 202622.2222.7922.1022.3722.372.76%2,325,418
May 29, 202621.7521.8621.1221.7721.770.14%2,585,717
May 28, 202621.4821.7421.2321.7421.741.83%2,552,984
May 27, 202621.7722.0021.3121.3521.35-4.43%3,728,827
May 26, 202623.4523.6322.2922.3422.34-5.94%2,640,406
May 22, 202623.4223.8423.2923.7523.750.55%1,580,308
May 21, 202624.6224.6223.4523.6223.62-1.87%2,723,629
May 20, 202624.4724.9523.8524.0724.07-3.29%3,017,118
May 19, 202625.1225.1624.5724.8924.890.57%1,984,242
May 18, 202624.2225.0324.0124.7524.751.31%2,762,247
May 15, 202623.7924.4823.5624.4324.434.58%6,945,948
May 14, 202623.1723.5523.1523.3623.360.09%1,526,993
May 13, 202623.6523.9822.9723.3423.34-2.22%2,196,101
May 12, 202624.0024.1623.6123.8723.871.02%4,032,932
May 11, 202623.8423.9023.5223.6323.630.98%1,885,734
May 8, 202623.7523.9523.3123.4023.40-2.21%1,953,685
May 7, 202624.0424.1823.4523.9323.93-3.23%2,811,920
May 6, 202625.1125.6824.7024.7324.73-7.20%2,494,486
May 5, 202626.6326.9226.2926.6526.65-0.56%2,060,424
May 4, 202626.7527.2326.3726.8026.801.06%2,057,125
May 1, 202626.6426.9126.1026.5226.52-2.36%1,958,231
Apr 30, 202627.1427.7826.7727.1627.16-2.83%3,089,154
Apr 29, 202628.2028.7527.1027.9527.951.42%3,658,394
Apr 28, 202627.5227.7827.1527.5627.562.57%2,185,157
Apr 27, 202626.9727.2826.4226.8726.870.60%3,326,810
Apr 24, 202626.5526.8126.2626.7126.71-0.71%1,393,050
Apr 23, 202626.6927.0126.3726.9026.901.78%1,565,146
Apr 22, 202625.8126.5225.7926.4326.433.36%1,996,109
Apr 21, 202624.8925.6524.7825.5725.573.44%3,151,765
Apr 20, 202624.6725.0224.5524.7224.720.69%2,075,634
Apr 17, 202624.3724.7723.6024.5524.55-4.84%2,930,133
Apr 16, 202626.0026.3425.4325.8025.80-0.27%4,632,051
Apr 15, 202625.5726.1525.4325.8725.870.74%1,391,391
Apr 14, 202626.8426.8425.5525.6825.68-5.80%1,940,604
Apr 13, 202627.5527.7427.0127.2627.261.19%1,811,062
Apr 10, 202626.9627.5026.4526.9426.94-0.63%1,626,810
Apr 9, 202628.2128.5127.0727.1127.11-3.39%1,757,709
Apr 8, 202627.4228.0926.8228.0628.06-5.04%2,902,561
Apr 7, 202628.8329.6128.8229.5529.553.79%2,087,049
Apr 6, 202628.2928.7728.1528.4728.470.64%1,109,466
Apr 2, 202628.5028.9227.7728.2928.292.50%2,601,149
Apr 1, 202628.4728.9227.3627.6027.60-5.58%3,018,182
Mar 31, 202629.9530.5228.6229.2329.23-2.27%3,096,971
Mar 30, 202630.6230.6929.6629.9129.91-1.51%2,077,534
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