NYSE : NOG
Northern Oil and Gas, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 27.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northern Oil and Gas, Inc. (NOG) closed at 28.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.22 | 28.4 | 27.86 | 28.35 | 1,245,343 | +1.94% |
| 2026-10-29 | 28.36 | 28.46 | 27.66 | 27.81 | 953,624 | -1.00% |
| 2026-10-28 | 28.51 | 28.51 | 27.955 | 28.09 | 1,207,775 | -0.21% |
| 2026-10-27 | 28.28 | 28.58 | 27.69 | 28.15 | 1,700,289 | -1.16% |
| 2026-10-26 | 28.04 | 28.73 | 27.91 | 28.48 | 1,319,592 | +0.78% |
| 2026-10-23 | 27.38 | 28.575 | 27.259 | 28.26 | 2,131,586 | +3.67% |
| 2026-10-22 | 27.85 | 27.85 | 26.72 | 27.26 | 1,190,517 | -0.66% |
| 2026-10-21 | 27.43 | 27.8 | 27.045 | 27.44 | 1,663,912 | -0.36% |
| 2026-10-20 | 28 | 28 | 27.051 | 27.54 | 2,038,371 | -0.76% |
| 2026-10-19 | 27 | 27.87 | 26.86 | 27.75 | 1,862,095 | +2.17% |
| 2026-10-16 | 26.05 | 27.265 | 25.91 | 27.16 | 1,691,482 | +5.48% |
| 2026-10-15 | 26.35 | 26.4 | 25.56 | 25.75 | 1,699,816 | -2.09% |
| 2026-10-14 | 26.53 | 26.58 | 25.945 | 26.3 | 2,320,023 | -0.34% |
| 2026-10-13 | 25.42 | 26.645 | 25.36 | 26.39 | 2,468,317 | +3.82% |
| 2026-10-12 | 25.13 | 25.485 | 25.01 | 25.42 | 1,243,823 | +2.67% |
| 2026-10-09 | 25.14 | 25.56 | 24.74 | 24.76 | 1,706,947 | -1.51% |
| 2026-10-08 | 24.75 | 25.18 | 24.53 | 25.14 | 2,584,115 | +3.97% |
| 2026-10-07 | 24.09 | 24.3 | 23.66 | 24.18 | 1,534,019 | +1.13% |
| 2026-10-06 | 23.97 | 24.265 | 23.725 | 23.91 | 1,179,323 | -0.50% |
| 2026-10-05 | 23.88 | 24.415 | 23.46 | 24.03 | 1,889,983 | +0.84% |
| 2026-10-02 | 23.02 | 23.89 | 23.02 | 23.83 | 1,735,673 | +1.32% |
| 2026-10-01 | 22.73 | 23.72 | 22.655 | 23.52 | 2,526,670 | +2.80% |
| 2026-09-30 | 22.96 | 23.37 | 22.8 | 22.88 | 2,226,498 | +0.62% |
| 2026-09-29 | 22.48 | 22.97 | 22.435 | 22.74 | 2,501,472 | -0.09% |
| 2026-09-28 | 23.47 | 23.74 | 23.02 | 23.21 | 3,583,662 | -0.34% |
| 2026-09-25 | 23.15 | 23.5 | 23.06 | 23.29 | 1,542,395 | -1.31% |
| 2026-09-24 | 23.41 | 23.84 | 23.18 | 23.6 | 1,774,703 | +1.99% |
| 2026-09-23 | 23.1 | 23.46 | 22.75 | 23.14 | 1,933,611 | +1.45% |
| 2026-09-22 | 23.48 | 23.82 | 22.76 | 22.81 | 2,574,519 | -4.08% |
| 2026-09-21 | 24.67 | 24.78 | 23.695 | 23.78 | 2,028,771 | -5.07% |
| 2026-09-18 | 25.27 | 25.34 | 24.875 | 25.05 | 3,831,211 | -0.56% |
| 2026-09-17 | 25.06 | 25.545 | 24.805 | 25.19 | 2,165,852 | -0.51% |
| 2026-09-16 | 26.66 | 26.785 | 25.25 | 25.32 | 2,089,385 | -6.64% |
| 2026-09-15 | 26.75 | 27.3 | 26.622 | 27.12 | 1,737,798 | +2.88% |
| 2026-09-14 | 27.03 | 27.23 | 26.313 | 26.36 | 1,537,686 | -0.83% |
| 2026-09-11 | 25.95 | 26.6 | 25.89 | 26.58 | 1,626,947 | +1.03% |
| 2026-09-10 | 26.3 | 26.755 | 25.545 | 26.31 | 2,675,636 | +2.25% |
| 2026-09-09 | 26.28 | 26.283 | 25.725 | 25.73 | 1,871,907 | +0.19% |
| 2026-09-08 | 26.46 | 26.474 | 25.62 | 25.68 | 1,717,869 | -0.93% |
| 2026-09-04 | 25.73 | 26.01 | 25.405 | 25.92 | 1,259,739 | +0.12% |
| 2026-09-03 | 26.59 | 26.68 | 25.815 | 25.89 | 2,340,396 | -2.67% |
| 2026-09-02 | 26.1 | 27.1 | 26.1 | 26.6 | 2,009,118 | +0.91% |
| 2026-09-01 | 26.52 | 26.65 | 25.925 | 26.36 | 2,107,990 | +1.35% |
| 2026-08-31 | 26.4 | 26.47 | 25.825 | 26.01 | 2,126,743 | +1.09% |
| 2026-08-28 | 26.01 | 26.29 | 25.46 | 25.73 | 1,705,019 | -1.34% |
| 2026-08-27 | 25.73 | 26.19 | 25.4 | 26.08 | 2,505,468 | +0.23% |
| 2026-08-26 | 26 | 26.42 | 25.71 | 26.02 | 1,487,983 | -1.51% |
| 2026-08-25 | 26.06 | 26.63 | 25.823 | 26.42 | 1,924,896 | -1.56% |
| 2026-08-24 | 27.12 | 27.22 | 26.283 | 26.84 | 2,360,965 | -1.83% |
| 2026-08-21 | 27 | 27.35 | 26.87 | 27.34 | 3,565,369 | +1.60% |
| 2026-08-20 | 26.67 | 27.24 | 26.481 | 26.91 | 2,473,576 | +3.26% |
| 2026-08-19 | 25.57 | 26.31 | 25.54 | 26.06 | 1,849,414 | +2.64% |
| 2026-08-18 | 25.85 | 25.96 | 25.27 | 25.39 | 1,913,049 | -0.55% |
| 2026-08-17 | 24.65 | 25.55 | 24.44 | 25.53 | 2,367,538 | +4.20% |
| 2026-08-14 | 24.71 | 25.02 | 24.415 | 24.5 | 2,745,628 | +0.20% |
| 2026-08-13 | 23.61 | 24.47 | 23.45 | 24.45 | 1,954,719 | +1.49% |
| 2026-08-12 | 23.99 | 24.24 | 23.765 | 24.09 | 1,946,009 | -0.66% |
| 2026-08-11 | 23.09 | 24.29 | 23.09 | 24.25 | 2,883,410 | +3.24% |
| 2026-08-10 | 21.98 | 23.49 | 21.98 | 23.49 | 3,773,160 | +8.75% |
| 2026-08-07 | 20.85 | 21.717 | 20.631 | 21.6 | 3,317,473 | +6.51% |
| 2026-08-06 | 20.25 | 20.365 | 20 | 20.28 | 2,300,036 | +2.58% |
| 2026-08-05 | 20.42 | 20.42 | 19.66 | 19.77 | 2,097,108 | -3.28% |
| 2026-08-04 | 20.2 | 20.57 | 19.89 | 20.44 | 1,875,940 | -1.11% |
| 2026-08-03 | 20.58 | 20.835 | 20.24 | 20.67 | 2,216,692 | -2.27% |
| 2026-07-31 | 20.8 | 21.155 | 20.705 | 21.15 | 1,615,739 | +1.49% |
| 2026-07-30 | 20.59 | 20.94 | 19.88 | 20.84 | 1,569,873 | -0.95% |
| 2026-07-29 | 20.62 | 21.14 | 20.32 | 21.04 | 3,085,953 | +6.05% |
| 2026-07-28 | 20.41 | 20.505 | 19.68 | 19.84 | 2,839,847 | -2.12% |
| 2026-07-27 | 20.46 | 20.72 | 20.25 | 20.27 | 2,545,750 | -4.30% |
| 2026-07-24 | 21.69 | 21.9 | 21.065 | 21.18 | 2,372,697 | -2.84% |
| 2026-07-23 | 22.6 | 22.64 | 21.76 | 21.8 | 3,296,118 | -1.13% |
| 2026-07-22 | 22.41 | 22.74 | 21.935 | 22.05 | 3,199,355 | +0.64% |
| 2026-07-21 | 21.31 | 21.985 | 21.3 | 21.91 | 2,588,947 | +3.25% |
| 2026-07-20 | 20.99 | 21.38 | 20.79 | 21.22 | 2,791,531 | +0.14% |
| 2026-07-17 | 20.94 | 21.22 | 20.53 | 21.19 | 2,835,718 | +4.08% |
| 2026-07-16 | 20.59 | 20.8 | 20.335 | 20.36 | 2,966,665 | +0.00% |
| 2026-07-15 | 20.29 | 20.59 | 19.97 | 20.36 | 2,613,780 | +1.09% |
| 2026-07-14 | 20.22 | 20.48 | 19.86 | 20.14 | 2,937,307 | -1.08% |
| 2026-07-13 | 19.27 | 20.435 | 19.09 | 20.36 | 4,389,314 | +9.94% |
| 2026-07-10 | 18.98 | 19 | 18.405 | 18.52 | 2,138,334 | -1.44% |
| 2026-07-09 | 19 | 19.17 | 18.555 | 18.79 | 3,061,416 | -2.94% |
| 2026-07-08 | 18.99 | 19.39 | 18.505 | 19.36 | 6,062,618 | +4.76% |
| 2026-07-07 | 17.67 | 18.605 | 17.66 | 18.48 | 3,626,887 | +6.39% |
| 2026-07-06 | 17.75 | 17.775 | 17.18 | 17.37 | 4,405,500 | -3.23% |
| 2026-07-02 | 17.75 | 18.185 | 17.64 | 17.95 | 3,544,223 | +2.22% |
| 2026-07-01 | 18.19 | 18.31 | 17.395 | 17.56 | 4,193,595 | -3.25% |
| 2026-06-30 | 17.82 | 18.265 | 17.82 | 18.15 | 4,092,991 | +2.14% |
| 2026-06-29 | 18.56 | 18.8 | 17.76 | 17.77 | 5,979,858 | -5.07% |
| 2026-06-26 | 19.64 | 20.12 | 19.02 | 19.17 | 7,216,423 | -2.89% |
| 2026-06-25 | 19.24 | 20.135 | 19.141 | 19.74 | 3,678,790 | +1.28% |
| 2026-06-24 | 18.83 | 19.52 | 18.63 | 19.49 | 3,543,578 | +0.36% |
| 2026-06-23 | 19.3 | 19.56 | 19.25 | 19.42 | 2,893,338 | +0.57% |
| 2026-06-22 | 19.43 | 19.67 | 19.19 | 19.31 | 3,038,566 | -0.67% |
| 2026-06-18 | 19.04 | 19.44 | 18.75 | 19.44 | 5,167,150 | +0.57% |
| 2026-06-17 | 19.7 | 20.115 | 19.25 | 19.33 | 3,810,965 | -1.98% |
| 2026-06-16 | 19.69 | 20.03 | 19.59 | 19.72 | 3,002,787 | -1.20% |
| 2026-06-15 | 19.77 | 20.26 | 19.642 | 19.96 | 5,667,945 | -3.99% |
| 2026-06-12 | 20.08 | 21.03 | 20.06 | 20.79 | 2,625,453 | +1.81% |
| 2026-06-11 | 21.39 | 21.535 | 20.41 | 20.42 | 2,048,867 | -4.36% |
| 2026-06-10 | 20.84 | 21.75 | 20.77 | 21.35 | 2,085,283 | +2.94% |
| 2026-06-09 | 21.19 | 21.26 | 20.58 | 20.74 | 2,788,175 | -3.58% |
| 2026-06-08 | 21.21 | 21.53 | 21.137 | 21.51 | 1,789,817 | +2.53% |
| 2026-06-05 | 21.8 | 21.835 | 20.97 | 20.98 | 2,024,694 | -4.11% |
| 2026-06-04 | 21.79 | 22.049 | 21.74 | 21.88 | 3,373,225 | -1.04% |
| 2026-06-03 | 22.11 | 22.47 | 21.92 | 22.11 | 2,433,542 | +0.32% |
| 2026-06-02 | 22.13 | 22.46 | 21.91 | 22.04 | 3,086,099 | -1.48% |
| 2026-06-01 | 22.22 | 22.79 | 22.1 | 22.37 | 2,331,900 | +2.76% |
| 2026-05-29 | 21.75 | 21.86 | 21.115 | 21.77 | 2,596,686 | +0.14% |
| 2026-05-28 | 21.48 | 21.74 | 21.23 | 21.74 | 2,561,925 | +1.83% |
| 2026-05-27 | 21.77 | 22 | 21.305 | 21.35 | 3,742,067 | -4.43% |
| 2026-05-26 | 23.445 | 23.63 | 22.285 | 22.34 | 2,647,117 | -5.94% |
| 2026-05-22 | 23.42 | 23.84 | 23.29 | 23.75 | 1,581,334 | +0.55% |
| 2026-05-21 | 24.62 | 24.62 | 23.45 | 23.62 | 2,725,148 | -1.87% |
| 2026-05-20 | 24.47 | 24.95 | 23.85 | 24.07 | 3,022,097 | -3.29% |
| 2026-05-19 | 25.12 | 25.16 | 24.57 | 24.89 | 1,988,656 | +0.57% |
| 2026-05-18 | 24.22 | 25.03 | 24.005 | 24.75 | 2,767,115 | +1.31% |
| 2026-05-15 | 23.79 | 24.475 | 23.56 | 24.43 | 6,945,948 | +4.58% |
| 2026-05-14 | 23.17 | 23.55 | 23.153 | 23.36 | 1,526,993 | +0.09% |
| 2026-05-13 | 23.65 | 23.977 | 22.965 | 23.34 | 2,196,101 | -2.22% |
| 2026-05-12 | 24 | 24.16 | 23.61 | 23.87 | 4,032,931 | +1.02% |