Home

Northern Oil and Gas, Inc. Common Stock (NOG)

24.10
-0.56 (-2.27%)
NYSE · Last Trade: Oct 2nd, 10:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northern Oil and Gas, Inc. Common Stock (NOG)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202524.4824.8024.0424.102,464,83924.10
10/01/202524.4825.0524.4024.662,733,52824.66
9/30/202525.4425.5824.5024.802,903,35324.80
9/29/202526.9026.9225.6625.702,472,15825.70
9/26/202527.0028.0926.9227.664,019,88327.21
9/25/202526.5427.1326.4826.941,486,42626.50
9/24/202526.7127.5226.7126.921,623,75726.48
9/23/202525.4827.4525.4226.482,831,72526.05
9/22/202525.2025.3324.7525.312,261,07724.90
9/19/202526.1626.1925.0625.064,363,30224.65
9/18/202526.1726.3425.6026.261,736,60125.83
9/17/202525.6426.8125.6325.871,370,96025.45
9/16/202525.2925.9125.1925.791,549,32825.37
9/15/202525.3825.5124.9224.961,450,81124.55
9/12/202525.9326.1825.4025.44845,03525.03
9/11/202525.3025.8125.2225.761,548,50525.34
9/10/202524.9325.8224.9125.781,352,09925.36
9/09/202524.9125.3624.6424.761,236,40224.36
9/08/202524.8724.9824.1724.691,220,16424.29
9/05/202525.5126.1524.5824.841,239,56924.44
9/04/202525.5926.3225.3926.022,270,96525.60
9/03/202526.4526.7025.4725.651,418,61525.23
9/02/202526.1626.7525.9926.741,344,30926.30
8/29/202526.1126.4826.0726.161,069,09325.73
8/28/202525.7926.2625.4326.201,066,10625.77
8/27/202525.1626.0025.1625.761,035,21725.34
8/26/202525.2625.5024.9225.312,271,24724.90
8/25/202525.2025.6624.9725.561,441,35525.14
8/22/202523.8425.2023.8425.101,874,00824.69
8/21/202523.1923.7523.0623.722,120,95823.33
8/20/202523.1223.3722.7523.241,810,82922.86
8/19/202523.7624.0723.0923.131,563,48222.75
8/18/202523.9524.1423.4323.822,084,31623.43
8/15/202524.8324.9524.2924.341,455,01623.94
8/14/202524.5624.8424.2124.821,885,11424.42
8/13/202524.4625.0424.4024.861,441,57324.46
8/12/202524.2625.0224.0924.591,550,43124.19
8/11/202524.7324.9823.9023.951,729,18723.56
8/08/202524.8525.3224.4624.481,766,36324.08
8/07/202525.5825.9624.3124.663,264,12824.26
8/06/202525.9326.2424.9225.041,517,19624.63
8/05/202525.2525.7324.8025.681,747,75325.26
8/04/202525.0425.3924.5625.112,888,25224.70
8/01/202528.7328.7324.9625.033,655,04724.62
7/31/202528.0528.8127.7728.161,826,31327.70
7/30/202529.4229.4528.2228.601,922,00128.13
7/29/202529.6829.7928.9729.501,444,22729.02
7/28/202528.8729.8428.7329.711,562,94729.23
7/25/202528.7728.8728.2128.481,624,21928.02
7/24/202528.0128.7427.6428.741,315,63328.27
7/23/202527.1628.2327.0028.071,933,86527.61
7/22/202526.7227.3226.6227.161,332,54226.72
7/21/202527.5127.5126.5026.582,347,57326.15
7/18/202528.0128.0727.1227.242,044,50126.80
7/17/202526.9327.7026.8627.532,819,68327.08
7/16/202527.8028.0226.7626.932,029,29726.49
7/15/202529.4629.5527.9427.961,516,29127.51
7/14/202530.2430.5029.3229.381,275,57428.90
7/11/202530.7531.1530.5230.741,283,75830.24
7/10/202530.6431.1030.0230.771,903,93030.27
7/09/202530.9631.0530.5130.721,981,79030.22
7/08/202529.3431.2829.2631.071,732,73130.56
7/07/202529.3229.9328.7729.211,758,04528.73
7/03/202529.8330.2029.7029.80438,50029.32