Northern Oil and Gas Inc. (NOG)
NYSE: NOG
· Real-Time Price · USD
27.62
0.68 (2.52%)
At close: Sep 26, 2025, 3:59 PM
27.40
-0.80%
Pre-market: Sep 29, 2025, 04:46 AM EDT
NOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.00 | 28.09 | 26.92 | 27.66 | 27.66 | 2.67% | 4,001,928 |
| Sep 25, 2025 | 26.54 | 27.13 | 26.48 | 26.94 | 26.94 | 0.07% | 1,486,480 |
| Sep 24, 2025 | 26.71 | 27.52 | 26.71 | 26.92 | 26.92 | 1.66% | 1,623,925 |
| Sep 23, 2025 | 25.48 | 27.45 | 25.42 | 26.48 | 26.48 | 4.62% | 2,832,800 |
| Sep 22, 2025 | 25.20 | 25.33 | 24.75 | 25.31 | 25.31 | 1.00% | 2,261,100 |
| Sep 19, 2025 | 26.16 | 26.19 | 25.06 | 25.06 | 25.06 | -4.57% | 4,363,301 |
| Sep 18, 2025 | 26.17 | 26.34 | 25.60 | 26.26 | 26.26 | 1.51% | 1,736,601 |
| Sep 17, 2025 | 25.64 | 26.81 | 25.63 | 25.87 | 25.87 | 0.31% | 1,371,003 |
| Sep 16, 2025 | 25.29 | 25.91 | 25.19 | 25.79 | 25.79 | 3.33% | 1,549,328 |
| Sep 15, 2025 | 25.38 | 25.51 | 24.92 | 24.96 | 24.96 | -1.89% | 1,450,811 |
| Sep 12, 2025 | 25.93 | 26.18 | 25.40 | 25.44 | 25.44 | -1.24% | 845,035 |
| Sep 11, 2025 | 25.30 | 25.81 | 25.22 | 25.76 | 25.76 | -0.08% | 1,548,505 |
| Sep 10, 2025 | 24.93 | 25.82 | 24.92 | 25.78 | 25.78 | 4.12% | 1,352,105 |
| Sep 9, 2025 | 24.91 | 25.36 | 24.65 | 24.76 | 24.76 | 0.28% | 1,236,403 |
| Sep 8, 2025 | 24.87 | 24.98 | 24.17 | 24.69 | 24.69 | -0.60% | 1,220,000 |
| Sep 5, 2025 | 25.51 | 26.15 | 24.58 | 24.84 | 24.84 | -4.53% | 1,239,569 |
| Sep 4, 2025 | 25.59 | 26.32 | 25.40 | 26.02 | 26.02 | 1.44% | 2,205,865 |
| Sep 3, 2025 | 26.45 | 26.71 | 25.47 | 25.65 | 25.65 | -4.08% | 1,418,625 |
| Sep 2, 2025 | 26.16 | 26.75 | 25.99 | 26.74 | 26.74 | 2.22% | 1,344,312 |
| Aug 29, 2025 | 26.11 | 26.48 | 26.07 | 26.16 | 26.16 | -0.15% | 1,069,093 |