Northern Oil and Gas Inc. (NOG)
NYSE: NOG
· Real-Time Price · USD
24.82
-1.20 (-4.61%)
At close: Sep 05, 2025, 3:59 PM
25.02
0.81%
After-hours: Sep 05, 2025, 07:51 PM EDT
NOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.51 | 26.15 | 24.58 | 24.84 | 24.84 | -4.53% | 1,238,977 |
| 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 |
| Aug 28, 2025 | 25.79 | 26.26 | 25.44 | 26.20 | 26.20 | 1.71% | 1,066,108 |
| Aug 27, 2025 | 25.16 | 26.00 | 25.16 | 25.76 | 25.76 | 1.78% | 1,035,226 |
| Aug 26, 2025 | 25.26 | 25.50 | 24.92 | 25.31 | 25.31 | -0.98% | 2,271,347 |
| Aug 25, 2025 | 25.20 | 25.66 | 24.97 | 25.56 | 25.56 | 1.83% | 1,441,436 |
| Aug 22, 2025 | 23.84 | 25.20 | 23.84 | 25.10 | 25.10 | 5.82% | 1,874,008 |
| Aug 21, 2025 | 23.19 | 23.75 | 23.06 | 23.72 | 23.72 | 2.07% | 2,121,213 |
| Aug 20, 2025 | 23.12 | 23.37 | 22.75 | 23.24 | 23.24 | 0.48% | 1,810,834 |
| Aug 19, 2025 | 23.76 | 24.07 | 23.09 | 23.13 | 23.13 | -2.90% | 1,563,500 |
| Aug 18, 2025 | 23.95 | 24.14 | 23.43 | 23.82 | 23.82 | -2.14% | 2,084,315 |
| Aug 15, 2025 | 24.83 | 24.95 | 24.29 | 24.34 | 24.34 | -1.93% | 1,399,091 |
| Aug 14, 2025 | 24.56 | 24.84 | 24.21 | 24.82 | 24.82 | -0.16% | 1,885,116 |
| Aug 13, 2025 | 24.46 | 25.04 | 24.40 | 24.86 | 24.86 | 1.10% | 1,441,572 |
| Aug 12, 2025 | 24.26 | 25.02 | 24.09 | 24.59 | 24.59 | 2.67% | 1,550,439 |
| Aug 11, 2025 | 24.73 | 24.98 | 23.90 | 23.95 | 23.95 | -2.17% | 1,729,200 |
| Aug 8, 2025 | 24.85 | 25.32 | 24.46 | 24.48 | 24.48 | -0.73% | 1,766,363 |