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

Last Price21.47

Change-0.16 (-0.74%)

NYSE · Last Trade: Jan 2nd, 1:35 AM EST

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

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	21.57	21.58	21.24	21.47	1,466,285	21.47
12/30/2025	21.70	21.99	21.63	21.63	1,429,504	21.63
12/29/2025	21.61	21.95	21.47	21.90	1,948,015	21.45
12/26/2025	21.43	21.45	21.08	21.40	2,122,613	20.96
12/24/2025	21.62	21.73	21.37	21.45	1,522,938	21.01
12/23/2025	22.10	22.15	21.50	21.65	2,033,949	21.21
12/22/2025	22.00	22.46	21.94	21.99	3,036,793	21.54
12/19/2025	21.99	22.32	21.41	21.54	5,152,855	21.10
12/18/2025	22.62	22.64	21.79	21.80	1,589,762	21.35
12/17/2025	21.94	22.74	21.89	22.62	1,935,669	22.16
12/16/2025	22.20	22.28	21.41	21.69	2,731,824	21.24
12/15/2025	22.91	22.92	22.24	22.60	1,994,306	22.14
12/12/2025	23.57	23.82	22.56	22.61	2,595,445	22.15
12/11/2025	24.15	24.26	23.13	23.33	3,079,237	22.85
12/10/2025	24.19	24.77	23.80	24.62	4,489,237	24.11
12/09/2025	24.07	24.46	23.91	24.36	1,901,827	23.86
12/08/2025	24.75	25.10	23.97	24.13	2,162,852	23.63
12/05/2025	24.61	25.67	24.61	24.85	3,120,375	24.34
12/04/2025	23.88	24.80	23.88	24.64	2,085,858	24.13
12/03/2025	22.94	23.94	22.90	23.90	1,604,596	23.41
12/02/2025	23.00	23.00	22.50	22.71	1,506,329	22.24
12/01/2025	22.28	23.08	22.25	23.08	2,999,694	22.61
11/28/2025	21.85	22.48	21.85	22.39	643,571	21.93
11/26/2025	21.75	22.31	21.72	21.98	1,976,458	21.53
11/25/2025	21.45	21.90	21.32	21.81	3,350,067	21.36
11/24/2025	21.25	21.87	20.87	21.78	1,985,678	21.33
11/21/2025	21.05	21.66	20.91	21.46	2,352,327	21.02
11/20/2025	22.17	22.47	21.27	21.31	3,314,224	20.87
11/19/2025	21.57	22.27	21.41	22.13	1,931,435	21.68
11/18/2025	21.76	22.47	21.49	22.31	1,642,502	21.85
11/17/2025	22.40	22.40	21.74	21.86	1,621,644	21.41
11/14/2025	21.98	22.35	21.66	22.32	1,580,576	21.86
11/13/2025	22.14	22.50	21.75	22.10	1,605,313	21.65
11/12/2025	22.58	22.64	21.96	22.03	1,315,509	21.58
11/11/2025	22.24	23.15	22.24	22.66	1,962,837	22.19
11/10/2025	22.00	22.30	21.43	22.16	2,031,884	21.70
11/07/2025	21.23	21.63	20.18	21.61	3,438,532	21.17
11/06/2025	20.72	21.06	20.41	20.48	3,949,399	20.06
11/05/2025	21.05	21.58	20.41	20.49	2,375,792	20.07
11/04/2025	21.50	21.67	21.17	21.20	2,123,757	20.76
11/03/2025	21.84	22.29	21.55	22.05	2,245,338	21.60
10/31/2025	21.41	22.17	21.25	22.13	1,911,326	21.68
10/30/2025	21.70	22.00	21.23	21.33	2,073,722	20.89
10/29/2025	21.83	22.61	21.76	21.97	2,364,929	21.52
10/28/2025	21.71	21.97	21.41	21.67	1,531,029	21.22
10/27/2025	21.84	22.31	21.73	22.07	2,071,803	21.62
10/24/2025	22.35	22.35	21.54	21.55	1,849,088	21.11
10/23/2025	22.28	22.73	22.16	22.19	2,362,486	21.73
10/22/2025	21.93	21.98	21.02	21.40	1,847,409	20.96
10/21/2025	21.20	21.85	21.01	21.40	2,362,176	20.96
10/20/2025	21.49	22.03	21.25	21.30	1,959,827	20.86
10/17/2025	21.43	21.76	20.98	21.59	2,122,536	21.15
10/16/2025	21.78	21.84	21.02	21.42	2,573,138	20.98
10/15/2025	22.42	22.73	21.62	21.72	3,053,194	21.27
10/14/2025	22.17	22.90	22.17	22.30	1,431,615	21.84
10/13/2025	22.73	23.26	22.05	23.13	2,412,128	22.65
10/10/2025	23.41	23.62	22.02	22.04	2,047,425	21.59
10/09/2025	24.76	25.06	23.61	23.64	1,806,044	23.15
10/08/2025	24.85	25.00	24.36	24.72	1,313,565	24.21
10/07/2025	25.48	25.63	24.60	24.86	2,181,193	24.35
10/06/2025	25.46	25.90	25.14	25.50	1,383,311	24.98
10/03/2025	24.43	25.08	24.38	25.04	2,081,112	24.53
10/02/2025	24.48	24.80	24.04	24.10	2,464,839	23.60