Northern Oil and Gas, Inc. (NOG)
NYSE: NOG · Real-Time Price · USD
28.20
+1.65 (6.21%)
At close: May 12, 2025, 4:00 PM
28.70
+0.50 (1.77%)
After-hours: May 12, 2025, 7:44 PM EDT
Northern Oil and Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.31 | 29.07 | 27.81 | 28.20 | 28.20 | 6.21% | 2,538,066 |
| May 9, 2025 | 26.67 | 27.04 | 26.12 | 26.55 | 26.55 | 0.95% | 1,482,438 |
| May 8, 2025 | 24.97 | 26.56 | 24.90 | 26.30 | 26.30 | 7.57% | 1,882,059 |
| May 7, 2025 | 24.61 | 24.61 | 23.94 | 24.45 | 24.45 | - | 1,245,220 |
| May 6, 2025 | 24.80 | 24.99 | 24.22 | 24.45 | 24.45 | 0.62% | 1,521,630 |
| May 5, 2025 | 24.64 | 24.79 | 24.29 | 24.30 | 24.30 | -4.48% | 1,719,422 |
| May 2, 2025 | 25.49 | 25.87 | 25.00 | 25.44 | 25.44 | 1.44% | 1,750,000 |
| May 1, 2025 | 24.47 | 25.47 | 24.25 | 25.08 | 25.08 | 3.21% | 1,960,402 |
| Apr 30, 2025 | 26.08 | 26.40 | 23.64 | 24.30 | 24.30 | -1.86% | 3,075,060 |
| Apr 29, 2025 | 24.44 | 25.03 | 24.22 | 24.76 | 24.76 | -0.16% | 3,234,085 |
| Apr 28, 2025 | 24.10 | 24.82 | 24.10 | 24.80 | 24.80 | 2.65% | 2,077,874 |
| Apr 25, 2025 | 23.31 | 24.16 | 23.31 | 24.16 | 24.16 | 1.73% | 1,158,717 |
| Apr 24, 2025 | 23.81 | 23.97 | 23.50 | 23.75 | 23.75 | 1.37% | 1,029,634 |
| Apr 23, 2025 | 24.27 | 24.65 | 23.22 | 23.43 | 23.43 | -0.55% | 1,409,986 |
| Apr 22, 2025 | 23.62 | 23.95 | 23.03 | 23.56 | 23.56 | 2.04% | 1,438,415 |
| Apr 21, 2025 | 23.51 | 23.85 | 22.92 | 23.09 | 23.09 | -4.55% | 1,481,318 |
| Apr 17, 2025 | 23.44 | 24.53 | 23.26 | 24.19 | 24.19 | 5.49% | 2,134,365 |
| Apr 16, 2025 | 22.58 | 23.63 | 22.55 | 22.93 | 22.93 | 2.23% | 1,429,474 |
| Apr 15, 2025 | 22.42 | 23.18 | 22.35 | 22.43 | 22.43 | -1.19% | 1,644,725 |
| Apr 14, 2025 | 23.20 | 23.26 | 22.06 | 22.70 | 22.70 | 0.98% | 1,497,884 |
| Apr 11, 2025 | 21.91 | 22.70 | 21.10 | 22.48 | 22.48 | 3.50% | 2,650,901 |
| Apr 10, 2025 | 23.66 | 23.67 | 21.15 | 21.72 | 21.72 | -12.21% | 2,984,877 |
| Apr 9, 2025 | 20.17 | 25.20 | 19.88 | 24.74 | 24.74 | 20.10% | 3,190,750 |
| Apr 8, 2025 | 23.31 | 23.43 | 20.38 | 20.60 | 20.60 | -8.61% | 3,636,425 |
| Apr 7, 2025 | 22.45 | 24.32 | 21.62 | 22.54 | 22.54 | -3.68% | 3,971,071 |
| Apr 4, 2025 | 24.42 | 24.64 | 22.50 | 23.40 | 23.40 | -9.86% | 5,351,084 |
| Apr 3, 2025 | 28.56 | 28.62 | 25.95 | 25.96 | 25.96 | -15.16% | 2,645,430 |
| Apr 2, 2025 | 29.37 | 30.98 | 29.25 | 30.60 | 30.60 | 2.44% | 1,733,382 |
| Apr 1, 2025 | 29.84 | 30.26 | 29.53 | 29.87 | 29.87 | -1.19% | 1,357,430 |
| Mar 31, 2025 | 29.98 | 30.77 | 29.79 | 30.23 | 30.23 | 0.27% | 1,690,536 |
| Mar 28, 2025 | 30.44 | 30.44 | 29.75 | 30.15 | 30.15 | -2.17% | 1,270,696 |
| Mar 27, 2025 | 30.85 | 31.06 | 30.35 | 30.82 | 30.37 | -0.42% | 1,322,337 |
| Mar 26, 2025 | 31.10 | 31.59 | 30.87 | 30.95 | 30.50 | 1.01% | 1,220,586 |
| Mar 25, 2025 | 31.12 | 31.31 | 30.57 | 30.64 | 30.19 | -0.97% | 775,545 |
| Mar 24, 2025 | 30.20 | 30.96 | 30.19 | 30.94 | 30.49 | 2.76% | 964,445 |
| Mar 21, 2025 | 30.68 | 30.78 | 30.00 | 30.11 | 29.67 | -2.24% | 3,519,127 |
| Mar 20, 2025 | 30.42 | 31.12 | 30.24 | 30.80 | 30.35 | 0.29% | 1,248,670 |
| Mar 19, 2025 | 30.08 | 31.08 | 29.95 | 30.71 | 30.26 | 2.61% | 1,769,858 |
| Mar 18, 2025 | 29.74 | 30.01 | 29.38 | 29.93 | 29.49 | 1.87% | 1,247,208 |
| Mar 17, 2025 | 29.39 | 29.92 | 29.25 | 29.38 | 28.95 | -0.03% | 1,259,260 |
| Mar 14, 2025 | 28.66 | 29.46 | 28.51 | 29.39 | 28.96 | 3.74% | 1,245,361 |
| Mar 13, 2025 | 28.76 | 29.18 | 27.86 | 28.33 | 27.91 | -1.63% | 1,255,072 |
| Mar 12, 2025 | 28.68 | 29.12 | 27.96 | 28.80 | 28.38 | 3.04% | 1,973,354 |
| Mar 11, 2025 | 28.23 | 29.00 | 27.55 | 27.95 | 27.54 | 0.22% | 1,950,131 |
| Mar 10, 2025 | 27.61 | 28.99 | 27.46 | 27.89 | 27.48 | 1.46% | 2,621,092 |
| Mar 7, 2025 | 27.48 | 27.95 | 26.75 | 27.49 | 27.09 | 2.23% | 2,094,356 |
| Mar 6, 2025 | 27.19 | 27.68 | 26.72 | 26.89 | 26.50 | -2.61% | 2,194,475 |
| Mar 5, 2025 | 27.20 | 27.66 | 26.60 | 27.61 | 27.20 | -0.04% | 4,785,756 |
| Mar 4, 2025 | 28.01 | 28.30 | 26.82 | 27.62 | 27.21 | -2.81% | 3,186,162 |
| Mar 3, 2025 | 31.74 | 31.84 | 28.33 | 28.42 | 28.00 | -9.78% | 3,643,549 |