Northern Oil and Gas Inc. (NOG)
NYSE: NOG
· Real-Time Price · USD
23.16
-0.66 (-2.77%)
At close: Aug 19, 2025, 3:59 PM
23.47
1.32%
After-hours: Aug 19, 2025, 07:53 PM EDT
NOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.76 | 24.07 | 23.09 | 23.13 | n/a | -2.90% | 1,562,593 |
| 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 |
| Aug 7, 2025 | 25.58 | 25.96 | 24.31 | 24.66 | 24.66 | -1.52% | 3,146,240 |
| Aug 6, 2025 | 25.93 | 26.24 | 24.92 | 25.04 | 25.04 | -2.49% | 1,517,201 |
| Aug 5, 2025 | 25.25 | 25.73 | 24.80 | 25.68 | 25.68 | 2.27% | 1,747,755 |
| Aug 4, 2025 | 25.04 | 25.39 | 24.56 | 25.11 | 25.11 | 0.32% | 2,888,300 |
| Aug 1, 2025 | 28.73 | 28.73 | 24.97 | 25.03 | 25.03 | -11.12% | 3,655,045 |
| Jul 31, 2025 | 28.05 | 28.81 | 27.77 | 28.16 | 28.16 | -1.54% | 1,826,313 |
| Jul 30, 2025 | 29.42 | 29.45 | 28.22 | 28.60 | 28.60 | -3.05% | 1,922,514 |
| Jul 29, 2025 | 29.68 | 29.79 | 28.97 | 29.50 | 29.50 | -0.71% | 1,444,227 |
| Jul 28, 2025 | 28.87 | 29.84 | 28.74 | 29.71 | 29.71 | 4.32% | 1,562,954 |
| Jul 25, 2025 | 28.77 | 28.87 | 28.22 | 28.48 | 28.48 | -0.90% | 1,624,219 |
| Jul 24, 2025 | 28.01 | 28.74 | 27.64 | 28.74 | 28.74 | 2.39% | 1,315,634 |
| Jul 23, 2025 | 27.16 | 28.23 | 27.00 | 28.07 | 28.07 | 3.35% | 1,933,870 |