Dark

NOG
Northern Oil and Gas, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

24.50USD+0.184%(+0.05)2,745,628

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:11:30 AM EDT

24.50USD+0.204%(+0.05)2,930

After-hours

Aug 14, 2026 4:10:30 PM EDT

24.50USD+0.020%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	24.7100	25.0200	24.4150	24.5000	+0.204%	2,745,628	0.000%
2026-08-13	23.6100	24.4700	23.4500	24.4500	+1.494%	1,954,720	+0.204%
2026-08-12	23.9900	24.2400	23.7650	24.0900	-0.660%	1,946,009	+1.702%
2026-08-11	23.0900	24.2900	23.0900	24.2500	+3.235%	2,883,410	+1.031%
2026-08-10	21.9800	23.4900	21.9800	23.4900	+8.750%	3,773,161	+4.300%
2026-08-07	20.8500	21.7174	20.6306	21.6000	+6.509%	3,317,473	+13.426%
2026-08-06	20.2500	20.3650	20.0000	20.2800	+2.580%	2,300,036	+20.809%
2026-08-05	20.4200	20.4200	19.6600	19.7700	-3.278%	2,097,109	+23.925%
2026-08-04	20.2000	20.5700	19.8900	20.4400	-1.113%	1,875,940	+19.863%
2026-08-03	20.5800	20.8350	20.2400	20.6700	-2.270%	2,216,692	+18.529%
2026-07-31	20.8000	21.1550	20.7050	21.1500	+1.488%	1,615,740	+15.839%
2026-07-30	20.5900	20.9400	19.8804	20.8400	-0.951%	1,569,874	+17.562%
2026-07-29	20.6200	21.1400	20.3200	21.0400	+6.048%	3,085,954	+16.445%
2026-07-28	20.4100	20.5050	19.6800	19.8400	-2.121%	2,839,847	+23.488%
2026-07-27	20.4600	20.7200	20.2500	20.2700	-4.297%	2,545,750	+20.868%
2026-07-24	21.6900	21.9000	21.0650	21.1800	-2.844%	2,372,697	+15.675%
2026-07-23	22.6000	22.6400	21.7600	21.8000	-1.134%	3,296,119	+12.385%
2026-07-22	22.4100	22.7400	21.9350	22.0500	+0.639%	3,199,355	+11.111%
2026-07-21	21.3100	21.9850	21.3000	21.9100	+3.252%	2,588,947	+11.821%
2026-07-20	20.9900	21.3800	20.7900	21.2200	+0.142%	2,791,531	+15.457%
2026-07-17	20.9400	21.2200	20.5300	21.1900	+4.077%	2,835,718	+15.621%
2026-07-16	20.5900	20.8000	20.3350	20.3600	0.000%	2,966,665	+20.334%
2026-07-15	20.2900	20.5900	19.9700	20.3600	+1.092%	2,613,781	+20.334%
2026-07-14	20.2200	20.4800	19.8600	20.1400	-1.081%	2,937,308	+21.648%
2026-07-13	19.2700	20.4350	19.0901	20.3600	+9.935%	4,389,314	+20.334%
2026-07-10	18.9800	19.0000	18.4050	18.5200	-1.437%	2,138,122	+32.289%
2026-07-09	19.0000	19.1700	18.5550	18.7900	-2.944%	3,061,417	+30.389%
2026-07-08	18.9900	19.3900	18.5050	19.3600	+4.762%	6,062,618	+26.550%
2026-07-07	17.6700	18.6050	17.6600	18.4800	+6.390%	3,626,888	+32.576%
2026-07-06	17.7500	17.7750	17.1800	17.3700	-3.231%	4,405,501	+41.048%
2026-07-02	17.7500	18.1850	17.6400	17.9500	+2.221%	3,544,223	+36.490%
2026-07-01	18.1900	18.3100	17.3950	17.5600	-3.251%	4,187,400	+39.522%
2026-06-30	17.8200	18.2650	17.8200	18.1500	+2.138%	4,092,993	+34.986%
2026-06-29	18.5600	18.8000	17.7600	17.7700	-7.303%	5,979,859	+37.873%
2026-06-26	19.6400	20.1200	19.0200	19.1700	-2.888%	7,216,424	+27.804%
2026-06-25	19.2400	20.1350	19.1414	19.7400	+1.283%	3,678,790	+24.113%
2026-06-24	18.8300	19.5200	18.6300	19.4900	+0.360%	3,543,578	+25.705%
2026-06-23	19.3000	19.5600	19.2500	19.4200	+0.570%	2,893,339	+26.159%
2026-06-22	19.4300	19.6700	19.1900	19.3100	-0.669%	3,038,567	+26.877%
2026-06-18	19.0400	19.4400	18.7500	19.4400	+0.569%	5,167,150	+26.029%
2026-06-17	19.7000	20.1150	19.2500	19.3300	-1.978%	3,810,966	+26.746%
2026-06-16	19.6900	20.0300	19.5900	19.7200	-1.202%	3,002,788	+24.239%
2026-06-15	19.7700	20.2600	19.6420	19.9600	-3.992%	5,667,946	+22.745%
2026-06-12	20.0800	21.0300	20.0600	20.7900	+1.812%	2,625,454	+17.845%
2026-06-11	21.3900	21.5350	20.4100	20.4200	-4.356%	2,048,868	+19.980%
2026-06-10	20.8400	21.7500	20.7700	21.3500	+2.941%	2,085,283	+14.754%
2026-06-09	21.1900	21.2600	20.5800	20.7400	-3.580%	2,788,175	+18.129%
2026-06-08	21.2100	21.5300	21.1373	21.5100	+2.526%	1,789,817	+13.901%
2026-06-05	21.8000	21.8350	20.9700	20.9800	-4.113%	2,024,694	+16.778%
2026-06-04	21.7900	22.0490	21.7400	21.8800	-1.040%	3,373,226	+11.974%
2026-06-03	22.1100	22.4700	21.9200	22.1100	+0.318%	2,433,542	+10.810%
2026-06-02	22.1300	22.4599	21.9100	22.0400	-1.475%	3,086,100	+11.162%
2026-06-01	22.2200	22.7900	22.1000	22.3700	+2.756%	2,331,901	+9.522%
2026-05-29	21.7500	21.8600	21.1150	21.7700	+0.138%	2,596,686	+12.540%
2026-05-28	21.4800	21.7400	21.2300	21.7400	+1.827%	2,561,924	+12.695%
2026-05-27	21.7700	22.0000	21.3050	21.3500	-4.432%	3,742,068	+14.754%
2026-05-26	23.4450	23.6300	22.2850	22.3400	-5.937%	2,647,118	+9.669%
2026-05-22	23.4200	23.8400	23.2900	23.7500	+0.550%	1,581,335	+3.158%
2026-05-21	24.6200	24.6200	23.4500	23.6200	-1.870%	2,724,950	+3.726%
2026-05-20	24.4700	24.9500	23.8500	24.0700	-3.294%	3,022,097	+1.786%
2026-05-19	25.1200	25.1600	24.5700	24.8900	+0.566%	1,988,656	-1.567%
2026-05-18	24.2200	25.0300	24.0050	24.7500	+1.310%	2,767,116	-1.010%
2026-05-15	23.7900	24.4750	23.5597	24.4300	+4.580%	6,945,949	+0.287%
2026-05-14	23.1700	23.5500	23.1532	23.3600	+0.086%	1,526,993	+4.880%
2026-05-13	23.6500	23.9765	22.9650	23.3400	-2.220%	2,196,102	+4.970%
2026-05-12	24.0000	24.1600	23.6100	23.8700	+1.016%	4,032,932	+2.639%
2026-05-11	23.8400	23.8950	23.5200	23.6300	+0.983%	1,885,735	+3.682%
2026-05-08	23.7500	23.9500	23.3100	23.4000	-2.215%	1,953,685	+4.701%
2026-05-07	24.0400	24.1800	23.4450	23.9300	-3.235%	2,811,921	+2.382%
2026-05-06	25.1100	25.6800	24.7000	24.7300	-7.205%	2,494,486	-0.930%
2026-05-05	26.6300	26.9200	26.2900	26.6500	-0.560%	2,060,424	-8.068%
2026-05-04	26.7500	27.2300	26.3700	26.8000	+1.056%	2,057,126	-8.582%
2026-05-01	26.6400	26.9100	26.1000	26.5200	-2.356%	1,958,232	-7.617%
2026-04-30	27.1400	27.7800	26.7700	27.1600	-2.826%	3,089,155	-9.794%
2026-04-29	28.2000	28.7500	27.0950	27.9500	+1.415%	3,658,272	-12.343%
2026-04-28	27.5200	27.7800	27.1500	27.5600	+2.568%	2,185,157	-11.103%
2026-04-27	26.9700	27.2800	26.4150	26.8700	+0.599%	3,326,811	-8.820%
2026-04-24	26.5500	26.8100	26.2601	26.7100	-0.706%	1,393,050	-8.274%
2026-04-23	26.6900	27.0100	26.3650	26.9000	+1.778%	1,565,146	-8.922%
2026-04-22	25.8100	26.5150	25.7900	26.4300	+3.363%	1,996,109	-7.302%
2026-04-21	24.8900	25.6450	24.7800	25.5700	+3.439%	3,151,731	-4.185%
2026-04-20	24.6700	25.0200	24.5500	24.7200	+0.692%	2,075,484	-0.890%
2026-04-17	24.3700	24.7700	23.6001	24.5500	-4.845%	2,930,134	-0.204%
2026-04-16	26.0000	26.3401	25.4300	25.8000	-0.271%	4,632,052	-5.039%
2026-04-15	25.5700	26.1500	25.4300	25.8700	+0.740%	1,391,392	-5.296%
2026-04-14	26.8400	26.8400	25.5500	25.6800	-5.796%	1,940,605	-4.595%
2026-04-13	27.5500	27.7400	27.0100	27.2600	+1.188%	1,811,062	-10.125%
2026-04-10	26.9600	27.4996	26.4500	26.9400	-0.627%	1,626,811	-9.057%
2026-04-09	28.2100	28.5100	27.0700	27.1100	-3.386%	1,757,637	-9.627%
2026-04-08	27.4200	28.0900	26.8200	28.0600	-5.042%	2,902,562	-12.687%
2026-04-07	28.8300	29.6100	28.8200	29.5500	+3.793%	2,087,049	-17.090%
2026-04-06	28.2900	28.7700	28.1500	28.4700	+0.636%	1,109,466	-13.945%
2026-04-02	28.5000	28.9200	27.7700	28.2900	+2.500%	2,601,149	-13.397%
2026-04-01	28.4700	28.9148	27.3600	27.6000	-5.576%	3,018,182	-11.232%
2026-03-31	29.9500	30.5200	28.6201	29.2300	-2.273%	3,096,972	-16.182%
2026-03-30	30.6200	30.6900	29.6600	29.9100	-2.953%	2,077,535	-18.088%
2026-03-27	30.7600	31.1700	30.4500	30.8200	+1.348%	4,702,098	-20.506%
2026-03-26	30.0100	30.6500	29.9000	30.4100	+2.702%	2,129,536	-19.434%
2026-03-25	28.7100	29.6800	28.6650	29.6100	+1.683%	1,630,645	-17.258%
2026-03-24	29.0000	29.7400	28.9113	29.1200	+1.818%	1,908,264	-15.865%
2026-03-23	28.3600	29.1400	27.7700	28.6000	-0.832%	3,565,879	-14.336%
2026-03-20	28.5400	29.4850	28.4400	28.8400	+1.442%	5,296,321	-15.049%
2026-03-19	27.6700	28.8449	27.6700	28.4300	+2.672%	4,691,537	-13.823%
2026-03-18	27.5200	27.9100	27.2200	27.6900	+0.948%	2,711,751	-11.520%
2026-03-17	27.7000	27.8606	27.4000	27.4300	+0.109%	2,623,535	-10.682%
2026-03-16	27.2500	27.7600	26.8600	27.4000	-0.400%	2,347,730	-10.584%
2026-03-13	27.0000	27.7800	26.8500	27.5100	-0.362%	2,576,995	-10.941%
2026-03-12	28.0000	28.3500	27.4600	27.6100	-3.428%	7,623,144	-11.264%
2026-03-11	27.9000	28.8650	27.6800	28.5900	+3.850%	4,309,426	-14.306%
2026-03-10	27.9700	28.8671	27.4700	27.5300	-2.961%	3,272,358	-11.006%
2026-03-09	29.4800	29.5100	28.0581	28.3700	-1.698%	3,348,221	-13.641%
2026-03-06	28.7000	29.2400	28.0800	28.8600	+1.835%	3,831,629	-15.107%
2026-03-05	28.6700	29.0150	28.2100	28.3400	-0.141%	2,485,277	-13.550%
2026-03-04	27.4500	28.5850	27.1900	28.3800	+1.032%	2,771,643	-13.672%
2026-03-03	28.1700	29.3200	27.5387	28.0900	+0.573%	3,981,204	-12.780%
2026-03-02	29.0100	29.2400	27.5200	27.9300	+1.232%	4,379,777	-12.281%
2026-02-27	26.7100	27.7500	26.3100	27.5900	+5.105%	2,262,776	-11.200%
2026-02-26	25.8500	27.0400	25.4500	26.2500	-0.869%	2,672,510	-6.667%
2026-02-25	27.2500	27.3500	25.9400	26.4800	-2.575%	1,981,943	-7.477%
2026-02-24	27.4800	27.4800	26.6600	27.1800	-0.440%	1,256,923	-9.860%
2026-02-23	28.0800	28.3300	27.0700	27.3000	-3.020%	1,455,644	-10.256%
2026-02-20	27.6400	28.2000	27.2400	28.1500	+1.041%	1,352,250	-12.966%
2026-02-19	27.7500	28.3500	27.4700	27.8600	+1.827%	2,437,298	-12.060%
2026-02-18	25.9800	27.4400	25.8100	27.3600	+7.210%	2,768,335	-10.453%
2026-02-17	26.2100	26.3400	24.9800	25.5200	-1.695%	1,626,341	-3.997%
2026-02-13	25.2000	25.9800	24.9800	25.9600	+3.426%	1,280,487	-5.624%
2026-02-12	26.3200	26.6050	24.4600	25.1000	-5.568%	1,684,228	-2.390%
2026-02-11	26.3400	26.6500	26.0400	26.5800	+3.626%	1,467,863	-7.825%
2026-02-10	25.9700	25.9700	25.3900	25.6500	-0.889%	1,898,796	-4.483%
2026-02-09	25.5600	26.0500	25.3700	25.8800	+0.936%	1,518,753	-5.332%
2026-02-06	24.7000	25.8000	24.6200	25.6400	+4.910%	2,063,422	-4.446%
2026-02-05	24.7500	25.1800	23.9700	24.4400	-3.437%	2,394,777	+0.245%
2026-02-04	24.8500	25.4232	24.7600	25.3100	+3.306%	1,986,049	-3.200%
2026-02-03	23.8500	24.8850	23.7100	24.5000	+2.382%	1,763,913	0.000%
2026-02-02	24.0000	24.4300	23.7000	23.9300	-4.280%	2,076,142	+2.382%
2026-01-30	24.6500	25.1700	24.2000	25.0000	+0.725%	2,024,449	-2.000%
2026-01-29	25.2500	25.8400	24.6700	24.8200	+1.888%	2,758,234	-1.289%
2026-01-28	24.3800	24.6500	23.8600	24.3600	+1.373%	2,172,964	+0.575%
2026-01-27	23.5000	24.0850	23.4290	24.0300	+3.133%	2,023,716	+1.956%
2026-01-26	23.8400	23.8750	22.9000	23.3000	-0.640%	1,781,155	+5.150%
2026-01-23	23.6600	24.1500	23.2300	23.4500	+0.471%	2,169,914	+4.478%
2026-01-22	23.3800	23.6500	22.9800	23.3400	-0.723%	1,761,581	+4.970%
2026-01-21	22.7000	23.5400	22.6200	23.5100	+6.188%	2,459,252	+4.211%
2026-01-20	22.2300	22.4800	21.9250	22.1400	-0.450%	1,782,754	+10.659%
2026-01-16	22.5700	22.5900	22.1400	22.2400	-1.418%	1,540,599	+10.162%
2026-01-15	22.5000	22.8000	21.9500	22.5600	-1.614%	1,851,101	+8.599%
2026-01-14	22.5000	23.6300	22.5000	22.9300	+2.138%	2,822,707	+6.847%
2026-01-13	22.1800	22.6700	21.8800	22.4500	+3.409%	2,537,032	+9.131%
2026-01-12	22.0000	22.0700	21.5200	21.7100	-0.732%	1,746,557	+12.851%
2026-01-09	21.9000	22.0800	21.3800	21.8700	+0.876%	1,648,614	+12.026%
2026-01-08	20.4300	22.0300	20.4000	21.6800	+6.327%	2,750,697	+13.007%
2026-01-07	20.8400	21.0000	20.2550	20.3900	-3.043%	1,808,130	+20.157%
2026-01-06	20.9300	21.0900	20.6458	21.0300	+0.143%	2,713,717	+16.500%
2026-01-05	22.4800	22.6900	20.4235	21.0000	-4.589%	2,776,001	+16.667%
2026-01-02	21.5000	22.0650	21.3001	22.0100	+2.515%	1,765,318	+11.313%
2025-12-31	21.5700	21.5810	21.2441	21.4700	-0.740%	1,466,285	+14.113%
2025-12-30	21.7000	21.9900	21.6300	21.6300	-1.233%	1,429,642	+13.269%
2025-12-29	21.6100	21.9473	21.4700	21.9000	+2.336%	1,946,416	+11.872%
2025-12-26	21.4300	21.4530	21.0800	21.4000	-0.233%	2,122,613	+14.486%
2025-12-24	21.6200	21.7286	21.3700	21.4500	-0.924%	1,522,938	+14.219%
2025-12-23	22.1000	22.1500	21.5000	21.6500	-1.546%	2,033,906	+13.164%
2025-12-22	22.0000	22.4650	21.9400	21.9900	+2.089%	3,037,187	+11.414%
2025-12-19	21.9900	22.3200	21.4150	21.5400	-1.193%	5,152,854	+13.742%
2025-12-18	22.6200	22.6400	21.7900	21.8000	-3.625%	1,628,800	+12.385%
2025-12-17	21.9400	22.7400	21.8950	22.6200	+4.288%	1,935,774	+8.311%
2025-12-16	22.2000	22.2799	21.4100	21.6900	-4.027%	2,731,885	+12.955%
2025-12-15	22.9100	22.9200	22.2400	22.6000	-0.044%	1,994,467	+8.407%
2025-12-12	23.5700	23.8197	22.5600	22.6100	-3.086%	2,595,445	+8.359%
2025-12-11	24.1500	24.2600	23.1250	23.3300	-5.240%	3,076,882	+5.015%
2025-12-10	24.1900	24.7650	23.8000	24.6200	+1.067%	4,489,764	-0.487%
2025-12-09	24.0700	24.4650	23.9100	24.3600	+0.953%	1,901,944	+0.575%
2025-12-08	24.7500	25.1000	23.9700	24.1300	-2.897%	2,162,887	+1.533%
2025-12-05	24.6100	25.6700	24.6100	24.8500	+0.852%	3,120,373	-1.408%
2025-12-04	23.8800	24.8000	23.8800	24.6400	+3.096%	2,086,227	-0.568%
2025-12-03	22.9400	23.9400	22.9000	23.9000	+5.240%	1,604,730	+2.510%
2025-12-02	23.0000	23.0000	22.5000	22.7100	-1.603%	1,506,392	+7.882%
2025-12-01	22.2800	23.0800	22.2300	23.0800	+3.082%	2,999,750	+6.153%
2025-11-28	21.8500	22.4800	21.8500	22.3900	+1.865%	643,571	+9.424%
2025-11-26	21.7500	22.3100	21.7201	21.9800	+0.779%	1,976,458	+11.465%
2025-11-25	21.4500	21.9000	21.3200	21.8100	+0.138%	3,350,066	+12.334%
2025-11-24	21.2500	21.8700	20.8700	21.7800	+1.491%	1,996,951	+12.489%
2025-11-21	21.0500	21.6650	20.9100	21.4600	+0.704%	2,352,327	+14.166%
2025-11-20	22.1700	22.4700	21.2750	21.3100	-3.705%	3,314,916	+14.969%
2025-11-19	21.5700	22.2725	21.4100	22.1300	-0.807%	1,932,064	+10.709%
2025-11-18	21.7600	22.4700	21.4900	22.3100	+2.059%	1,642,502	+9.816%
2025-11-17	22.4000	22.4000	21.7400	21.8600	-2.061%	1,621,705	+12.077%
2025-11-14	21.9800	22.3500	21.6600	22.3200	+0.995%	1,580,576	+9.767%
2025-11-13	22.1400	22.5000	21.7500	22.1000	+0.318%	1,605,538	+10.860%
2025-11-12	22.5800	22.6390	21.9600	22.0300	-2.780%	1,315,609	+11.212%
2025-11-11	22.2400	23.1500	22.2400	22.6600	+2.256%	1,963,105	+8.120%
2025-11-10	22.0000	22.3000	21.4300	22.1600	+2.545%	2,031,708	+10.560%
2025-11-07	21.2300	21.6300	20.1800	21.6100	+5.518%	3,438,531	+13.373%
2025-11-06	20.7200	21.0600	20.4100	20.4800	-0.049%	3,949,554	+19.629%
2025-11-05	21.0500	21.5800	20.4150	20.4900	-3.349%	2,376,462	+19.571%
2025-11-04	21.5000	21.6700	21.1700	21.2000	-3.855%	2,123,898	+15.566%
2025-11-03	21.8400	22.2900	21.5500	22.0500	-0.362%	2,245,844	+11.111%
2025-10-31	21.4100	22.1700	21.2500	22.1300	+3.751%	1,911,326	+10.709%
2025-10-30	21.7000	22.0000	21.2300	21.3300	-2.913%	2,073,647	+14.862%
2025-10-29	21.8300	22.6150	21.7600	21.9700	+1.384%	2,365,096	+11.516%
2025-10-28	21.7100	21.9714	21.4050	21.6700	-1.812%	1,531,032	+13.060%
2025-10-27	21.8400	22.3100	21.7300	22.0700	+2.413%	2,073,821	+11.010%
2025-10-24	22.3500	22.3500	21.5400	21.5500	-2.884%	1,849,088	+13.689%
2025-10-23	22.2800	22.7300	22.1600	22.1900	+3.692%	2,333,189	+10.410%
2025-10-22	21.9300	21.9800	21.0200	21.4000	0.000%	1,790,124	+14.486%
2025-10-21	21.2000	21.8500	21.0100	21.4000	+0.469%	2,362,926	+14.486%
2025-10-20	21.4900	22.0290	21.2500	21.3000	-1.343%	1,959,881	+15.023%
2025-10-17	21.4300	21.7600	20.9800	21.5900	+0.794%	2,122,536	+13.478%
2025-10-16	21.7800	21.8450	21.0200	21.4200	-1.381%	2,573,146	+14.379%
2025-10-15	22.4200	22.7300	21.6200	21.7200	-2.601%	3,053,845	+12.799%
2025-10-14	22.1700	22.9000	22.1700	22.3000	-3.588%	1,431,837	+9.865%
2025-10-13	22.7300	23.2600	22.0500	23.1300	+4.946%	2,412,127	+5.923%
2025-10-10	23.4100	23.6200	22.0150	22.0400	-6.768%	2,047,425	+11.162%
2025-10-09	24.7600	25.0600	23.6100	23.6400	-4.369%	1,806,248	+3.638%
2025-10-08	24.8500	25.0000	24.3600	24.7200	-0.563%	1,313,567	-0.890%
2025-10-07	25.4800	25.6300	24.6000	24.8600	-2.510%	2,181,508	-1.448%
2025-10-06	25.4600	25.8951	25.1350	25.5000	+1.837%	1,383,311	-3.922%
2025-10-03	24.4300	25.0775	24.3800	25.0400	+3.900%	2,081,112	-2.157%
2025-10-02	24.4800	24.8000	24.0400	24.1000	-2.271%	2,464,897	+1.660%
2025-10-01	24.4800	25.0500	24.4000	24.6600	-0.565%	2,733,772	-0.649%
2025-09-30	25.4400	25.5800	24.5000	24.8000	-3.502%	2,903,357	-1.210%
2025-09-29	26.9000	26.9200	25.6600	25.7000	-7.086%	2,472,161	-4.669%
2025-09-26	27.0000	28.0900	26.9200	27.6600	+2.673%	4,001,928	-11.424%
2025-09-25	26.5400	27.1300	26.4800	26.9400	+0.074%	1,486,480	-9.057%
2025-09-24	26.7100	27.5200	26.7100	26.9200	+1.662%	1,623,925	-8.990%
2025-09-23	25.4800	27.4500	25.4200	26.4800	+4.623%	2,832,755	-7.477%
2025-09-22	25.2000	25.3300	24.7500	25.3100	+0.998%	2,261,077	-3.200%
2025-09-19	26.1600	26.1900	25.0600	25.0600	-4.570%	4,363,301	-2.235%
2025-09-18	26.1700	26.3350	25.6001	26.2600	+1.508%	1,736,601	-6.702%
2025-09-17	25.6400	26.8100	25.6250	25.8700	+0.310%	1,371,003	-5.296%
2025-09-16	25.2900	25.9100	25.1900	25.7900	+3.325%	1,549,328	-5.002%
2025-09-15	25.3800	25.5100	24.9200	24.9600	-1.887%	1,450,811	-1.843%
2025-09-12	25.9300	26.1750	25.4000	25.4400	-1.242%	845,035	-3.695%
2025-09-11	25.3000	25.8061	25.2200	25.7600	-0.078%	1,548,505	-4.891%
2025-09-10	24.9300	25.8200	24.9150	25.7800	+4.120%	1,352,105	-4.965%
2025-09-09	24.9100	25.3600	24.6450	24.7600	+0.284%	1,236,403	-1.050%
2025-09-08	24.8700	24.9800	24.1700	24.6900	-0.604%	1,219,957	-0.770%
2025-09-05	25.5100	26.1534	24.5800	24.8400	-4.535%	1,239,569	-1.369%
2025-09-04	25.5900	26.3200	25.3950	26.0200	+1.442%	2,205,865	-5.842%
2025-09-03	26.4500	26.7050	25.4700	25.6500	-4.076%	1,418,625	-4.483%
2025-09-02	26.1600	26.7500	25.9900	26.7400	+2.217%	1,344,312	-8.377%
2025-08-29	26.1100	26.4800	26.0700	26.1600	-0.153%	1,069,093	-6.346%
2025-08-28	25.7900	26.2600	25.4350	26.2000	+1.708%	1,066,108	-6.489%
2025-08-27	25.1600	26.0000	25.1600	25.7600	+1.778%	1,035,226	-4.891%
2025-08-26	25.2600	25.5000	24.9200	25.3100	-0.978%	2,271,347	-3.200%
2025-08-25	25.2000	25.6600	24.9700	25.5600	+1.833%	1,441,436	-4.147%
2025-08-22	23.8400	25.2000	23.8400	25.1000	+5.818%	1,874,008	-2.390%
2025-08-21	23.1900	23.7500	23.0600	23.7200	+2.065%	2,121,213	+3.288%
2025-08-20	23.1200	23.3700	22.7450	23.2400	+0.476%	1,810,834	+5.422%
2025-08-19	23.7600	24.0700	23.0900	23.1300	-2.897%	1,563,486	+5.923%
2025-08-18	23.9500	24.1400	23.4250	23.8200	-2.136%	2,084,315	+2.855%
2025-08-15	24.8300	24.9450	24.2900	24.3400	-1.934%	1,399,091	+0.657%
2025-08-14	24.5600	24.8400	24.2100	24.8200	-0.161%	1,885,116	-1.289%
2025-08-13	24.4600	25.0400	24.4000	24.8600	+1.098%	1,441,572	-1.448%
2025-08-12	24.2600	25.0200	24.0900	24.5900	+2.672%	1,550,439	-0.366%
2025-08-11	24.7300	24.9774	23.9000	23.9500	-2.165%	1,729,190	+2.296%
2025-08-08	24.8500	25.3200	24.4600	24.4800	-0.730%	1,766,363	+0.082%
2025-08-07	25.5800	25.9600	24.3100	24.6600	-1.518%	3,146,240	-0.649%
2025-08-06	25.9300	26.2400	24.9200	25.0400	-2.492%	1,517,201	-2.157%
2025-08-05	25.2500	25.7300	24.8000	25.6800	+2.270%	1,747,755	-4.595%
2025-08-04	25.0400	25.3900	24.5600	25.1100	+0.320%	2,888,260	-2.429%
2025-08-01	28.7300	28.7300	24.9650	25.0300	-11.115%	3,655,045	-2.117%
2025-07-31	28.0500	28.8100	27.7700	28.1600	-1.538%	1,826,313	-12.997%
2025-07-30	29.4200	29.4500	28.2200	28.6000	-3.051%	1,922,514	-14.336%
2025-07-29	29.6800	29.7927	28.9700	29.5000	-0.707%	1,444,227	-16.949%
2025-07-28	28.8700	29.8400	28.7350	29.7100	+4.319%	1,562,954	-17.536%
2025-07-25	28.7700	28.8700	28.2150	28.4800	-0.905%	1,624,219	-13.975%
2025-07-24	28.0100	28.7400	27.6400	28.7400	+2.387%	1,315,634	-14.753%
2025-07-23	27.1600	28.2337	27.0000	28.0700	+3.351%	1,933,870	-12.718%
2025-07-22	26.7200	27.3200	26.6200	27.1600	+2.182%	1,332,442	-9.794%
2025-07-21	27.5100	27.5100	26.5000	26.5800	-2.423%	2,347,667	-7.825%
2025-07-18	28.0100	28.0700	27.1200	27.2400	-1.053%	2,044,501	-10.059%
2025-07-17	26.9300	27.7000	26.8650	27.5300	+2.228%	2,819,383	-11.006%
2025-07-16	27.8000	28.0150	26.7600	26.9300	-3.684%	2,029,359	-9.023%
2025-07-15	29.4600	29.5550	27.9400	27.9600	-4.833%	1,516,293	-12.375%
2025-07-14	30.2400	30.4950	29.3200	29.3800	-4.424%	1,275,574	-16.610%
2025-07-11	30.7500	31.1500	30.5250	30.7400	-0.097%	1,283,758	-20.299%
2025-07-10	30.6400	31.1000	30.0210	30.7700	+0.163%	1,903,930	-20.377%
2025-07-09	30.9600	31.0528	30.5100	30.7200	-1.126%	1,981,790	-20.247%
2025-07-08	29.3400	31.2800	29.2600	31.0700	+6.368%	1,732,737	-21.146%
2025-07-07	29.3200	29.9300	28.7700	29.2100	-1.980%	1,758,350	-16.125%
2025-07-03	29.8300	30.2050	29.7000	29.8000	-0.501%	438,461	-17.785%
2025-07-02	29.6500	30.0500	29.0400	29.9500	+2.780%	1,680,224	-18.197%
2025-07-01	28.4300	29.7500	28.1600	29.1400	+2.787%	2,277,695	-15.923%
2025-06-30	28.8700	28.8700	28.2100	28.3500	-2.174%	2,167,801	-13.580%
2025-06-27	28.8700	29.1900	28.5800	28.9800	-1.429%	2,390,800	-15.459%
2025-06-26	28.7800	29.5600	28.7700	29.4000	+2.368%	1,882,987	-16.667%
2025-06-25	29.2800	29.3300	28.6000	28.7200	-1.441%	1,390,388	-14.694%
2025-06-24	29.0100	29.6100	28.7800	29.1400	-1.720%	2,922,736	-15.923%
2025-06-23	31.3000	31.5050	29.3550	29.6500	-5.150%	3,644,239	-17.369%
2025-06-20	31.4400	31.5900	30.8700	31.2600	0.000%	2,694,116	-21.625%
2025-06-18	31.5300	32.1700	31.1900	31.2600	-0.856%	2,741,649	-21.625%
2025-06-17	31.9000	32.2700	31.3000	31.5300	+0.032%	1,496,563	-22.296%
2025-06-16	31.6200	32.2300	31.0700	31.5200	-1.990%	2,023,247	-22.272%
2025-06-13	32.5500	32.6200	31.2200	32.1600	+3.242%	5,194,930	-23.818%
2025-06-12	30.6000	31.1750	30.2900	31.1500	+0.193%	899,260	-21.348%
2025-06-11	31.2000	31.5250	30.3603	31.0900	+1.469%	2,249,283	-21.197%
2025-06-10	30.4600	31.1800	30.0485	30.6400	+2.784%	1,408,789	-20.039%
2025-06-09	29.1500	30.3200	28.7600	29.8100	+3.687%	1,968,069	-17.813%
2025-06-06	28.4400	28.9430	28.3950	28.7500	+3.417%	1,276,694	-14.783%
2025-06-05	28.5300	28.5300	27.7000	27.8000	-1.453%	1,145,627	-11.871%
2025-06-04	28.6800	29.5900	28.1800	28.2100	-2.151%	1,363,572	-13.151%
2025-06-03	27.1900	29.0600	26.6600	28.8300	+6.462%	1,895,624	-15.019%
2025-06-02	27.4400	27.5900	26.9100	27.0800	+1.881%	1,837,745	-9.527%
2025-05-30	26.8000	26.9000	26.3700	26.5800	-2.135%	1,071,050	-7.825%
2025-05-29	27.5400	27.7400	26.8850	27.1600	-0.586%	1,691,577	-9.794%
2025-05-28	27.7800	27.9100	27.2300	27.3200	-0.655%	1,069,138	-10.322%
2025-05-27	27.1900	27.5600	26.6550	27.5000	+2.079%	1,382,343	-10.909%
2025-05-23	26.2500	27.0200	26.2500	26.9400	+0.373%	1,163,219	-9.057%
2025-05-22	26.5400	27.0150	25.8400	26.8400	-0.223%	1,403,940	-8.718%
2025-05-21	27.5200	27.7200	26.8500	26.9000	-3.098%	1,246,027	-8.922%
2025-05-20	28.1400	28.2700	27.6800	27.7600	-1.769%	1,187,626	-11.744%
2025-05-19	27.9800	28.2600	27.4900	28.2600	-0.598%	1,320,668	-13.305%
2025-05-16	28.9800	28.9800	28.0600	28.4300	-1.079%	1,241,777	-13.823%
2025-05-15	29.0100	29.3000	28.4938	28.7400	-3.589%	2,130,667	-14.753%
2025-05-14	29.2300	29.8100	28.9400	29.8100	+0.675%	1,753,054	-17.813%
2025-05-13	28.2300	29.9400	28.2250	29.6100	+5.000%	2,136,534	-17.258%
2025-05-12	28.3100	29.0700	27.8100	28.2000	+6.215%	2,538,066	-13.121%
2025-05-09	26.6700	27.0400	26.1200	26.5500	+0.951%	1,482,438	-7.721%
2025-05-08	24.9700	26.5600	24.9000	26.3000	+7.566%	1,882,059	-6.844%
2025-05-07	24.6100	24.6100	23.9400	24.4500	0.000%	1,245,220	+0.204%
2025-05-06	24.8000	24.9900	24.2200	24.4500	+0.617%	1,521,630	+0.204%
2025-05-05	24.6400	24.7900	24.2900	24.3000	-4.481%	1,719,422	+0.823%
2025-05-02	25.4900	25.8700	25.0000	25.4400	+1.435%	1,750,000	-3.695%
2025-05-01	24.4700	25.4700	24.2500	25.0800	+3.210%	1,960,402	-2.313%
2025-04-30	26.0800	26.4000	23.6400	24.3000	-1.858%	3,075,060	+0.823%
2025-04-29	24.4400	25.0300	24.2150	24.7600	-0.161%	3,234,085	-1.050%
2025-04-28	24.1000	24.8200	24.1000	24.8000	+2.649%	2,077,874	-1.210%
2025-04-25	23.3100	24.1600	23.3100	24.1600	+1.726%	1,158,717	+1.407%
2025-04-24	23.8100	23.9700	23.5000	23.7500	+1.366%	1,029,634	+3.158%
2025-04-23	24.2700	24.6500	23.2200	23.4300	-0.552%	1,409,986	+4.567%
2025-04-22	23.6200	23.9500	23.0300	23.5600	+2.036%	1,438,415	+3.990%
2025-04-21	23.5100	23.8500	22.9200	23.0900	-4.547%	1,481,318	+6.107%
2025-04-17	23.4400	24.5300	23.2600	24.1900	+5.495%	2,134,365	+1.282%
2025-04-16	22.5800	23.6300	22.5500	22.9300	+2.229%	1,429,474	+6.847%
2025-04-15	22.4200	23.1750	22.3500	22.4300	-1.189%	1,644,725	+9.229%
2025-04-14	23.2000	23.2600	22.0600	22.7000	+0.979%	1,497,884	+7.930%
2025-04-11	21.9100	22.7000	21.1000	22.4800	+3.499%	2,650,901	+8.986%
2025-04-10	23.6600	23.6700	21.1450	21.7200	-12.207%	2,984,877	+12.799%
2025-04-09	20.1700	25.2000	19.8800	24.7400	+20.097%	3,190,750	-0.970%
2025-04-08	23.3100	23.4300	20.3800	20.6000	-8.607%	3,636,425	+18.932%
2025-04-07	22.4500	24.3200	21.6150	22.5400	-3.675%	3,971,071	+8.696%
2025-04-04	24.4200	24.6389	22.5000	23.4000	-9.861%	5,351,084	+4.701%
2025-04-03	28.5600	28.6200	25.9500	25.9600	-15.163%	2,645,430	-5.624%
2025-04-02	29.3700	30.9800	29.2500	30.6000	+2.444%	1,733,382	-19.935%
2025-04-01	29.8400	30.2600	29.5300	29.8700	-1.191%	1,357,430	-17.978%
2025-03-31	29.9800	30.7700	29.7900	30.2300	+0.265%	1,690,536	-18.955%
2025-03-28	30.4400	30.4400	29.7500	30.1500	-2.174%	1,270,696	-18.740%
2025-03-27	30.8500	31.0600	30.3500	30.8200	-0.420%	1,322,337	-20.506%
2025-03-26	31.1000	31.5900	30.8700	30.9500	+1.012%	1,205,069	-20.840%
2025-03-25	31.1200	31.3100	30.5700	30.6400	-0.970%	755,433	-20.039%
2025-03-24	30.2000	30.9600	30.1900	30.9400	+2.757%	938,021	-20.814%
2025-03-21	30.6800	30.7790	30.0000	30.1100	-2.240%	2,910,265	-18.632%
2025-03-20	30.4200	31.1200	30.2400	30.8000	+0.293%	1,199,918	-20.455%
2025-03-19	30.0800	31.0800	29.9500	30.7100	+2.606%	1,733,047	-20.221%
2025-03-18	29.7400	30.0050	29.3800	29.9300	+1.872%	1,210,875	-18.142%
2025-03-17	29.3900	29.9200	29.2500	29.3800	-0.034%	1,231,087	-16.610%
2025-03-14	28.6600	29.4600	28.5050	29.3900	+3.742%	1,225,015	-16.638%
2025-03-13	28.7600	29.1800	27.8600	28.3300	-1.632%	1,236,918	-13.519%
2025-03-12	28.6800	29.1166	27.9560	28.8000	+3.041%	1,929,364	-14.931%
2025-03-11	28.2300	29.0000	27.5500	27.9500	+0.215%	1,920,851	-12.343%
2025-03-10	27.6100	28.9900	27.4550	27.8900	+1.455%	2,591,527	-12.155%
2025-03-07	27.4800	27.9500	26.7450	27.4900	+2.231%	2,078,102	-10.877%
2025-03-06	27.1900	27.6800	26.7200	26.8900	-2.608%	2,129,901	-8.888%
2025-03-05	27.2000	27.6600	26.5950	27.6100	-0.036%	4,693,876	-11.264%
2025-03-04	28.0100	28.3000	26.8150	27.6200	-2.815%	3,186,162	-11.296%
2025-03-03	31.7400	31.8400	28.3300	28.4200	-9.778%	3,640,232	-13.793%
2025-02-28	31.6100	31.9500	31.1600	31.5000	-1.285%	1,893,110	-22.222%
2025-02-27	32.2000	32.3800	31.7000	31.9100	-0.530%	1,217,382	-23.222%
2025-02-26	32.1500	32.5300	31.7800	32.0800	-0.342%	2,113,201	-23.628%
2025-02-25	33.0800	33.2950	32.1400	32.1900	-3.304%	1,561,457	-23.889%

.dark-mode .r8gN2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r8gN2t{ color: #333333; background-color: white; border: 2px solid #333333; }NOGNorthern Oil and Gas, Inc.stock NYSE

NOG
Northern Oil and Gas, Inc.
stock NYSE