Northern Oil and Gas Inc. (NOG)
30.25
0.38 (1.27%)
At close: Apr 02, 2025, 11:01 AM
Northern Oil and Gas Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.84 | 30.26 | 29.53 | 29.87 | -0.36 | -1.19% | 1,357,133 |
| Mar 31, 2025 | 29.98 | 30.77 | 29.79 | 30.23 | 0.08 | 0.27% | 1,690,536 |
| Mar 28, 2025 | 30.44 | 30.44 | 29.75 | 30.15 | -0.67 | -2.17% | 1,270,700 |
| Mar 27, 2025 | 30.85 | 31.06 | 30.35 | 30.82 | -0.13 | -0.42% | 1,322,337 |
| Mar 26, 2025 | 31.10 | 31.59 | 30.87 | 30.95 | 0.31 | 1.01% | 1,220,586 |
| Mar 25, 2025 | 31.12 | 31.31 | 30.57 | 30.64 | -0.30 | -0.97% | 775,545 |
| Mar 24, 2025 | 30.20 | 30.96 | 30.19 | 30.94 | 0.83 | 2.76% | 964,445 |
| Mar 21, 2025 | 30.68 | 30.78 | 30.00 | 30.11 | -0.69 | -2.24% | 3,519,127 |
| Mar 20, 2025 | 30.42 | 31.12 | 30.24 | 30.80 | 0.09 | 0.29% | 1,248,670 |
| Mar 19, 2025 | 30.08 | 31.08 | 29.95 | 30.71 | 0.78 | 2.61% | 1,769,858 |
| Mar 18, 2025 | 29.74 | 30.01 | 29.38 | 29.93 | 0.55 | 1.87% | 1,247,208 |
| Mar 17, 2025 | 29.39 | 29.92 | 29.25 | 29.38 | -0.01 | -0.03% | 1,259,260 |
| Mar 14, 2025 | 28.66 | 29.46 | 28.51 | 29.39 | 1.06 | 3.74% | 1,245,361 |
| Mar 13, 2025 | 28.76 | 29.18 | 27.86 | 28.33 | -0.47 | -1.63% | 1,255,100 |
| Mar 12, 2025 | 28.68 | 29.12 | 27.96 | 28.80 | 0.85 | 3.04% | 1,973,354 |
| Mar 11, 2025 | 28.23 | 29.00 | 27.55 | 27.95 | 0.06 | 0.22% | 1,950,131 |
| Mar 10, 2025 | 27.61 | 28.99 | 27.46 | 27.89 | 0.40 | 1.46% | 2,625,300 |
| Mar 7, 2025 | 27.48 | 27.95 | 26.75 | 27.49 | 0.60 | 2.23% | 2,094,356 |
| Mar 6, 2025 | 27.19 | 27.68 | 26.72 | 26.89 | -0.72 | -2.61% | 2,194,500 |
| Mar 5, 2025 | 27.20 | 27.66 | 26.60 | 27.61 | -0.01 | -0.04% | 4,785,756 |
| Mar 4, 2025 | 28.01 | 28.30 | 26.82 | 27.62 | -0.80 | -2.81% | 3,186,162 |
| Mar 3, 2025 | 31.74 | 31.84 | 28.33 | 28.42 | -3.08 | -9.78% | 3,643,549 |
| Feb 28, 2025 | 31.61 | 31.95 | 31.16 | 31.50 | -0.41 | -1.28% | 1,914,109 |
| Feb 27, 2025 | 32.20 | 32.38 | 31.70 | 31.91 | -0.17 | -0.53% | 1,237,640 |
| Feb 26, 2025 | 32.15 | 32.53 | 31.78 | 32.08 | -0.11 | -0.34% | 2,151,500 |
| Feb 25, 2025 | 33.08 | 33.30 | 32.14 | 32.19 | -1.10 | -3.30% | 1,605,917 |
| Feb 24, 2025 | 33.00 | 33.67 | 32.88 | 33.29 | 0.29 | 0.88% | 2,232,084 |
| Feb 21, 2025 | 35.00 | 35.11 | 32.81 | 33.00 | -2.38 | -6.73% | 2,751,327 |
| Feb 20, 2025 | 35.42 | 35.73 | 34.75 | 35.38 | -0.02 | -0.06% | 2,017,000 |
| Feb 19, 2025 | 35.27 | 36.16 | 35.26 | 35.40 | 0.21 | 0.60% | 1,468,637 |
| Feb 18, 2025 | 35.48 | 35.99 | 34.48 | 35.19 | 0.08 | 0.23% | 1,594,400 |
| Feb 14, 2025 | 34.51 | 35.19 | 34.31 | 35.11 | 0.60 | 1.74% | 1,307,282 |
| Feb 13, 2025 | 34.75 | 34.90 | 33.65 | 34.51 | -0.61 | -1.74% | 2,041,443 |
| Feb 12, 2025 | 35.79 | 35.94 | 34.84 | 35.12 | -1.11 | -3.06% | 1,043,632 |
| Feb 11, 2025 | 36.28 | 36.95 | 36.20 | 36.23 | 0.13 | 0.36% | 759,355 |
| Feb 10, 2025 | 35.68 | 36.35 | 35.59 | 36.10 | 0.94 | 2.67% | 1,132,209 |
| Feb 7, 2025 | 35.72 | 36.03 | 35.15 | 35.16 | -0.45 | -1.26% | 774,717 |
| Feb 6, 2025 | 36.49 | 36.49 | 35.09 | 35.61 | -0.56 | -1.55% | 1,721,036 |
| Feb 5, 2025 | 36.56 | 36.97 | 36.08 | 36.17 | -0.67 | -1.82% | 1,254,600 |
| Feb 4, 2025 | 35.62 | 36.98 | 35.48 | 36.84 | 0.99 | 2.76% | 1,368,120 |
| Feb 3, 2025 | 35.93 | 36.33 | 35.09 | 35.85 | -0.10 | -0.28% | 1,435,200 |
| Jan 31, 2025 | 37.11 | 37.17 | 35.67 | 35.95 | -1.22 | -3.28% | 1,294,614 |
| Jan 30, 2025 | 37.89 | 38.08 | 36.78 | 37.17 | -0.63 | -1.67% | 1,319,889 |
| Jan 29, 2025 | 37.16 | 37.82 | 36.66 | 37.80 | 0.36 | 0.96% | 1,016,719 |
| Jan 28, 2025 | 37.41 | 37.90 | 36.78 | 37.44 | 0.18 | 0.48% | 2,000,474 |
| Jan 27, 2025 | 37.55 | 38.32 | 36.91 | 37.26 | -0.68 | -1.79% | 1,575,147 |
| Jan 24, 2025 | 39.42 | 39.52 | 37.89 | 37.94 | -1.49 | -3.78% | 1,995,700 |
| Jan 23, 2025 | 40.16 | 40.52 | 39.11 | 39.43 | -0.45 | -1.13% | 1,205,627 |
| Jan 22, 2025 | 40.39 | 40.72 | 39.80 | 39.88 | -0.59 | -1.46% | 1,546,507 |
| Jan 21, 2025 | 41.68 | 41.75 | 40.29 | 40.47 | -1.56 | -3.71% | 1,523,600 |