Northern Oil and Gas, Inc. NOG
NYSE · United States · Energy Minerals
$23.62+0.73 (+3.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23.45 | +2.51% | $22.73 | $23.62 | $22.66 | 1.31M |
| 2026-09-30 | $22.88 | +0.62% | $22.96 | $23.37 | $22.80 | 2.23M |
| 2026-09-29 | $22.74 | -2.02% | $22.48 | $22.97 | $22.44 | 2.50M |
| 2026-09-28 | $23.21 | -0.34% | $23.47 | $23.74 | $23.02 | 3.58M |
| 2026-09-25 | $23.29 | -1.31% | $23.15 | $23.50 | $23.06 | 1.54M |
| 2026-09-24 | $23.60 | +1.99% | $23.41 | $23.84 | $23.18 | 1.77M |
| 2026-09-23 | $23.14 | +1.45% | $23.10 | $23.46 | $22.75 | 1.93M |
| 2026-09-22 | $22.81 | -4.08% | $23.48 | $23.82 | $22.76 | 2.57M |
| 2026-09-21 | $23.78 | -5.07% | $24.67 | $24.78 | $23.70 | 2.03M |
| 2026-09-18 | $25.05 | -0.56% | $25.27 | $25.34 | $24.88 | 3.83M |
| 2026-09-17 | $25.19 | -0.51% | $25.06 | $25.55 | $24.81 | 2.16M |
| 2026-09-16 | $25.32 | -6.64% | $26.66 | $26.79 | $25.25 | 2.09M |
| 2026-09-15 | $27.12 | +2.88% | $26.75 | $27.30 | $26.62 | 1.74M |
| 2026-09-14 | $26.36 | -0.83% | $27.03 | $27.23 | $26.31 | 1.54M |
| 2026-09-11 | $26.58 | +1.03% | $25.95 | $26.60 | $25.89 | 1.63M |
| 2026-09-10 | $26.31 | +2.25% | $26.30 | $26.76 | $25.55 | 2.68M |
| 2026-09-09 | $25.73 | +0.19% | $26.28 | $26.28 | $25.73 | 1.87M |
| 2026-09-08 | $25.68 | -0.93% | $26.46 | $26.47 | $25.62 | 1.72M |
| 2026-09-04 | $25.92 | +0.12% | $25.73 | $26.01 | $25.41 | 1.26M |
| 2026-09-03 | $25.89 | -2.67% | $26.59 | $26.68 | $25.82 | 2.34M |
| 2026-09-02 | $26.60 | +0.91% | $26.10 | $27.10 | $26.10 | 2.01M |
| 2026-09-01 | $26.36 | +1.35% | $26.52 | $26.65 | $25.93 | 2.11M |
| 2026-08-31 | $26.01 | +1.09% | $26.40 | $26.47 | $25.83 | 2.13M |
| 2026-08-28 | $25.73 | -1.34% | $26.01 | $26.29 | $25.46 | 1.70M |
| 2026-08-27 | $26.08 | +0.23% | $25.73 | $26.19 | $25.40 | 2.51M |
| 2026-08-26 | $26.02 | -1.51% | $26.00 | $26.42 | $25.71 | 1.49M |
| 2026-08-25 | $26.42 | -1.56% | $26.06 | $26.63 | $25.82 | 1.92M |
| 2026-08-24 | $26.84 | -1.83% | $27.12 | $27.22 | $26.28 | 2.36M |
| 2026-08-21 | $27.34 | +1.60% | $27.00 | $27.35 | $26.87 | 3.56M |
| 2026-08-20 | $26.91 | +3.26% | $26.67 | $27.24 | $26.48 | 2.47M |
| 2026-08-19 | $26.06 | +2.64% | $25.57 | $26.31 | $25.54 | 1.85M |
| 2026-08-18 | $25.39 | -0.55% | $25.85 | $25.96 | $25.27 | 1.91M |
| 2026-08-17 | $25.53 | +4.20% | $24.65 | $25.55 | $24.44 | 2.37M |
| 2026-08-14 | $24.50 | +0.20% | $24.71 | $25.02 | $24.42 | 2.75M |
| 2026-08-13 | $24.45 | +1.49% | $23.61 | $24.47 | $23.45 | 1.95M |
| 2026-08-12 | $24.09 | -0.66% | $23.99 | $24.24 | $23.77 | 1.95M |
| 2026-08-11 | $24.25 | +3.24% | $23.09 | $24.29 | $23.09 | 2.88M |
| 2026-08-10 | $23.49 | +8.75% | $21.98 | $23.49 | $21.98 | 3.77M |
| 2026-08-07 | $21.60 | +6.51% | $20.85 | $21.72 | $20.63 | 3.32M |
| 2026-08-06 | $20.28 | +2.58% | $20.25 | $20.37 | $20.00 | 2.30M |
| 2026-08-05 | $19.77 | -3.28% | $20.42 | $20.42 | $19.66 | 2.10M |
| 2026-08-04 | $20.44 | -1.11% | $20.20 | $20.57 | $19.89 | 1.88M |
| 2026-08-03 | $20.67 | -2.27% | $20.58 | $20.84 | $20.24 | 2.22M |
| 2026-07-31 | $21.15 | +1.49% | $20.80 | $21.16 | $20.71 | 1.62M |
| 2026-07-30 | $20.84 | -0.95% | $20.59 | $20.94 | $19.88 | 1.57M |
| 2026-07-29 | $21.04 | +6.05% | $20.62 | $21.14 | $20.32 | 3.09M |
| 2026-07-28 | $19.84 | -2.12% | $20.41 | $20.51 | $19.68 | 2.83M |
| 2026-07-27 | $20.27 | -4.30% | $20.46 | $20.72 | $20.25 | 2.55M |
| 2026-07-24 | $21.18 | -2.84% | $21.69 | $21.90 | $21.07 | 2.37M |
| 2026-07-23 | $21.80 | -1.13% | $22.60 | $22.64 | $21.76 | 3.30M |
| 2026-07-22 | $22.05 | +0.64% | $22.41 | $22.74 | $21.94 | 3.20M |
| 2026-07-21 | $21.91 | +3.25% | $21.31 | $21.99 | $21.30 | 2.59M |
| 2026-07-20 | $21.22 | +0.14% | $20.99 | $21.38 | $20.79 | 2.79M |
| 2026-07-17 | $21.19 | +4.08% | $20.94 | $21.22 | $20.53 | 2.84M |
| 2026-07-16 | $20.36 | 0.00% | $20.59 | $20.80 | $20.34 | 2.97M |
| 2026-07-15 | $20.36 | +1.09% | $20.29 | $20.59 | $19.97 | 2.61M |
| 2026-07-14 | $20.14 | -1.08% | $20.22 | $20.48 | $19.86 | 2.94M |
| 2026-07-13 | $20.36 | +9.94% | $19.27 | $20.44 | $19.09 | 4.39M |
| 2026-07-10 | $18.52 | -1.44% | $18.98 | $19.00 | $18.41 | 2.14M |
| 2026-07-09 | $18.79 | -2.94% | $19.00 | $19.17 | $18.56 | 3.06M |
| 2026-07-08 | $19.36 | +4.76% | $18.99 | $19.39 | $18.51 | 6.06M |
| 2026-07-07 | $18.48 | +6.39% | $17.67 | $18.61 | $17.66 | 3.63M |
| 2026-07-06 | $17.37 | -3.23% | $17.75 | $17.78 | $17.18 | 4.41M |
| 2026-07-02 | $17.95 | +2.22% | $17.75 | $18.19 | $17.64 | 3.54M |
| 2026-07-01 | $17.56 | -3.25% | $18.19 | $18.31 | $17.40 | 4.19M |
| 2026-06-30 | $18.15 | +2.14% | $17.82 | $18.27 | $17.82 | 4.09M |
| 2026-06-29 | $17.77 | -7.30% | $18.56 | $18.80 | $17.76 | 5.98M |
| 2026-06-26 | $19.17 | -2.89% | $19.64 | $20.12 | $19.02 | 7.22M |
| 2026-06-25 | $19.74 | +1.28% | $19.24 | $20.14 | $19.14 | 3.68M |
| 2026-06-24 | $19.49 | +0.36% | $18.83 | $19.52 | $18.63 | 3.54M |
| 2026-06-23 | $19.42 | +0.57% | $19.30 | $19.56 | $19.25 | 2.89M |
| 2026-06-22 | $19.31 | -0.67% | $19.43 | $19.67 | $19.19 | 3.04M |
| 2026-06-18 | $19.44 | +0.57% | $19.04 | $19.44 | $18.75 | 5.17M |
| 2026-06-17 | $19.33 | -1.98% | $19.70 | $20.12 | $19.25 | 3.81M |
| 2026-06-16 | $19.72 | -1.20% | $19.69 | $20.03 | $19.59 | 3.00M |
| 2026-06-15 | $19.96 | -3.99% | $19.77 | $20.26 | $19.64 | 5.67M |
| 2026-06-12 | $20.79 | +1.81% | $20.08 | $21.03 | $20.06 | 2.63M |
| 2026-06-11 | $20.42 | -4.36% | $21.39 | $21.54 | $20.41 | 2.05M |
| 2026-06-10 | $21.35 | +2.94% | $20.84 | $21.75 | $20.77 | 2.09M |
| 2026-06-09 | $20.74 | -3.58% | $21.19 | $21.26 | $20.58 | 2.79M |
| 2026-06-08 | $21.51 | +2.53% | $21.21 | $21.53 | $21.14 | 1.79M |
| 2026-06-05 | $20.98 | -4.11% | $21.80 | $21.84 | $20.97 | 2.02M |
| 2026-06-04 | $21.88 | -1.04% | $21.79 | $22.05 | $21.74 | 3.37M |
| 2026-06-03 | $22.11 | +0.32% | $22.11 | $22.47 | $21.92 | 2.43M |
| 2026-06-02 | $22.04 | -1.48% | $22.13 | $22.46 | $21.91 | 3.09M |
| 2026-06-01 | $22.37 | +2.76% | $22.22 | $22.79 | $22.10 | 2.33M |
| 2026-05-29 | $21.77 | +0.14% | $21.75 | $21.86 | $21.12 | 2.59M |
| 2026-05-28 | $21.74 | +1.83% | $21.48 | $21.74 | $21.23 | 2.56M |
| 2026-05-27 | $21.35 | -4.43% | $21.77 | $22.00 | $21.31 | 3.74M |
| 2026-05-26 | $22.34 | -5.94% | $23.45 | $23.63 | $22.29 | 2.65M |