Dark

NOG
Northern Oil and Gas, Inc.
stock NYSE

Market Open

Jul 1, 2026 2:30:07 PM EDT

17.59USD-3.085%(-0.56)2,360,126

17.59Bid 17.60Ask 0.01Spread

Pre-market

Jul 1, 2026 9:26:30 AM EDT

18.19USD+0.220%(+0.04)1,250

After-hours

Jun 30, 2026 4:33:30 PM EDT

18.19USD+0.220%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	18.1800	18.3100	17.5000	17.5900	-3.085%	2,360,126	0.000%
2026-06-30	17.8200	18.2650	17.8200	18.1500	+2.138%	4,092,993	-3.085%
2026-06-29	18.5600	18.8000	17.7600	17.7700	-7.303%	5,979,859	-1.013%
2026-06-26	19.6400	20.1200	19.0200	19.1700	-2.888%	7,216,424	-8.242%
2026-06-25	19.2400	20.1350	19.1414	19.7400	+1.283%	3,678,790	-10.892%
2026-06-24	18.8300	19.5200	18.6300	19.4900	+0.360%	3,543,578	-9.749%
2026-06-23	19.3000	19.5600	19.2500	19.4200	+0.570%	2,893,339	-9.423%
2026-06-22	19.4300	19.6700	19.1900	19.3100	-0.669%	3,038,567	-8.907%
2026-06-18	19.0400	19.4400	18.7500	19.4400	+0.569%	5,167,150	-9.516%
2026-06-17	19.7000	20.1150	19.2500	19.3300	-1.978%	3,810,966	-9.002%
2026-06-16	19.6900	20.0300	19.5900	19.7200	-1.202%	3,002,788	-10.801%
2026-06-15	19.7700	20.2600	19.6420	19.9600	-3.992%	5,667,946	-11.874%
2026-06-12	20.0800	21.0300	20.0600	20.7900	+1.812%	2,625,454	-15.392%
2026-06-11	21.3900	21.5350	20.4100	20.4200	-4.356%	2,048,868	-13.859%
2026-06-10	20.8400	21.7500	20.7700	21.3500	+2.941%	2,085,283	-17.611%
2026-06-09	21.1900	21.2600	20.5800	20.7400	-3.580%	2,788,175	-15.188%
2026-06-08	21.2100	21.5300	21.1373	21.5100	+2.526%	1,789,817	-18.224%
2026-06-05	21.8000	21.8350	20.9700	20.9800	-4.113%	2,024,694	-16.158%
2026-06-04	21.7900	22.0490	21.7400	21.8800	-1.040%	3,373,226	-19.607%
2026-06-03	22.1100	22.4700	21.9200	22.1100	+0.318%	2,433,542	-20.443%
2026-06-02	22.1300	22.4599	21.9100	22.0400	-1.475%	3,086,100	-20.191%
2026-06-01	22.2200	22.7900	22.1000	22.3700	+2.756%	2,331,901	-21.368%
2026-05-29	21.7500	21.8600	21.1150	21.7700	+0.138%	2,596,686	-19.201%
2026-05-28	21.4800	21.7400	21.2300	21.7400	+1.827%	2,561,924	-19.089%
2026-05-27	21.7700	22.0000	21.3050	21.3500	-4.432%	3,742,068	-17.611%
2026-05-26	23.4450	23.6300	22.2850	22.3400	-5.937%	2,647,118	-21.262%
2026-05-22	23.4200	23.8400	23.2900	23.7500	+0.550%	1,581,335	-25.937%
2026-05-21	24.6200	24.6200	23.4500	23.6200	-1.870%	2,724,950	-25.529%
2026-05-20	24.4700	24.9500	23.8500	24.0700	-3.294%	3,022,097	-26.921%
2026-05-19	25.1200	25.1600	24.5700	24.8900	+0.566%	1,988,656	-29.329%
2026-05-18	24.2200	25.0300	24.0050	24.7500	+1.310%	2,767,116	-28.929%
2026-05-15	23.7900	24.4750	23.5597	24.4300	+4.580%	6,945,949	-27.998%
2026-05-14	23.1700	23.5500	23.1532	23.3600	+0.086%	1,526,993	-24.700%
2026-05-13	23.6500	23.9765	22.9650	23.3400	-2.220%	2,196,102	-24.636%
2026-05-12	24.0000	24.1600	23.6100	23.8700	+1.016%	4,032,932	-26.309%
2026-05-11	23.8400	23.8950	23.5200	23.6300	+0.983%	1,885,735	-25.561%
2026-05-08	23.7500	23.9500	23.3100	23.4000	-2.215%	1,953,685	-24.829%
2026-05-07	24.0400	24.1800	23.4450	23.9300	-3.235%	2,811,921	-26.494%
2026-05-06	25.1100	25.6800	24.7000	24.7300	-7.205%	2,494,486	-28.872%
2026-05-05	26.6300	26.9200	26.2900	26.6500	-0.560%	2,060,424	-33.996%
2026-05-04	26.7500	27.2300	26.3700	26.8000	+1.056%	2,057,126	-34.366%
2026-05-01	26.6400	26.9100	26.1000	26.5200	-2.356%	1,958,232	-33.673%
2026-04-30	27.1400	27.7800	26.7700	27.1600	-2.826%	3,089,155	-35.236%
2026-04-29	28.2000	28.7500	27.0950	27.9500	+1.415%	3,658,272	-37.066%
2026-04-28	27.5200	27.7800	27.1500	27.5600	+2.568%	2,185,157	-36.176%
2026-04-27	26.9700	27.2800	26.4150	26.8700	+0.599%	3,326,811	-34.537%
2026-04-24	26.5500	26.8100	26.2601	26.7100	-0.706%	1,393,050	-34.145%
2026-04-23	26.6900	27.0100	26.3650	26.9000	+1.778%	1,565,146	-34.610%
2026-04-22	25.8100	26.5150	25.7900	26.4300	+3.363%	1,996,109	-33.447%
2026-04-21	24.8900	25.6450	24.7800	25.5700	+3.439%	3,151,731	-31.208%
2026-04-20	24.6700	25.0200	24.5500	24.7200	+0.692%	2,075,484	-28.843%
2026-04-17	24.3700	24.7700	23.6001	24.5500	-4.845%	2,930,134	-28.350%
2026-04-16	26.0000	26.3401	25.4300	25.8000	-0.271%	4,632,052	-31.822%
2026-04-15	25.5700	26.1500	25.4300	25.8700	+0.740%	1,391,392	-32.006%
2026-04-14	26.8400	26.8400	25.5500	25.6800	-5.796%	1,940,605	-31.503%
2026-04-13	27.5500	27.7400	27.0100	27.2600	+1.188%	1,811,062	-35.473%
2026-04-10	26.9600	27.4996	26.4500	26.9400	-0.627%	1,626,811	-34.707%
2026-04-09	28.2100	28.5100	27.0700	27.1100	-3.386%	1,757,637	-35.116%
2026-04-08	27.4200	28.0900	26.8200	28.0600	-5.042%	2,902,562	-37.313%
2026-04-07	28.8300	29.6100	28.8200	29.5500	+3.793%	2,087,049	-40.474%
2026-04-06	28.2900	28.7700	28.1500	28.4700	+0.636%	1,109,466	-38.216%
2026-04-02	28.5000	28.9200	27.7700	28.2900	+2.500%	2,601,149	-37.823%
2026-04-01	28.4700	28.9148	27.3600	27.6000	-5.576%	3,018,182	-36.268%
2026-03-31	29.9500	30.5200	28.6201	29.2300	-2.273%	3,096,972	-39.822%
2026-03-30	30.6200	30.6900	29.6600	29.9100	-2.953%	2,077,535	-41.190%
2026-03-27	30.7600	31.1700	30.4500	30.8200	+1.348%	4,702,098	-42.927%
2026-03-26	30.0100	30.6500	29.9000	30.4100	+2.702%	2,129,536	-42.157%
2026-03-25	28.7100	29.6800	28.6650	29.6100	+1.683%	1,630,645	-40.594%
2026-03-24	29.0000	29.7400	28.9113	29.1200	+1.818%	1,908,264	-39.595%
2026-03-23	28.3600	29.1400	27.7700	28.6000	-0.832%	3,565,879	-38.497%
2026-03-20	28.5400	29.4850	28.4400	28.8400	+1.442%	5,296,321	-39.008%
2026-03-19	27.6700	28.8449	27.6700	28.4300	+2.672%	4,691,537	-38.129%
2026-03-18	27.5200	27.9100	27.2200	27.6900	+0.948%	2,711,751	-36.475%
2026-03-17	27.7000	27.8606	27.4000	27.4300	+0.109%	2,623,535	-35.873%
2026-03-16	27.2500	27.7600	26.8600	27.4000	-0.400%	2,347,730	-35.803%
2026-03-13	27.0000	27.7800	26.8500	27.5100	-0.362%	2,576,995	-36.060%
2026-03-12	28.0000	28.3500	27.4600	27.6100	-3.428%	7,623,144	-36.291%
2026-03-11	27.9000	28.8650	27.6800	28.5900	+3.850%	4,309,426	-38.475%
2026-03-10	27.9700	28.8671	27.4700	27.5300	-2.961%	3,272,358	-36.106%
2026-03-09	29.4800	29.5100	28.0581	28.3700	-1.698%	3,348,221	-37.998%
2026-03-06	28.7000	29.2400	28.0800	28.8600	+1.835%	3,831,629	-39.051%
2026-03-05	28.6700	29.0150	28.2100	28.3400	-0.141%	2,485,277	-37.932%
2026-03-04	27.4500	28.5850	27.1900	28.3800	+1.032%	2,771,643	-38.020%
2026-03-03	28.1700	29.3200	27.5387	28.0900	+0.573%	3,981,204	-37.380%
2026-03-02	29.0100	29.2400	27.5200	27.9300	+1.232%	4,379,777	-37.021%
2026-02-27	26.7100	27.7500	26.3100	27.5900	+5.105%	2,262,776	-36.245%
2026-02-26	25.8500	27.0400	25.4500	26.2500	-0.869%	2,672,510	-32.990%
2026-02-25	27.2500	27.3500	25.9400	26.4800	-2.575%	1,981,943	-33.573%
2026-02-24	27.4800	27.4800	26.6600	27.1800	-0.440%	1,256,923	-35.283%
2026-02-23	28.0800	28.3300	27.0700	27.3000	-3.020%	1,455,644	-35.568%
2026-02-20	27.6400	28.2000	27.2400	28.1500	+1.041%	1,352,250	-37.513%
2026-02-19	27.7500	28.3500	27.4700	27.8600	+1.827%	2,437,298	-36.863%
2026-02-18	25.9800	27.4400	25.8100	27.3600	+7.210%	2,768,335	-35.709%
2026-02-17	26.2100	26.3400	24.9800	25.5200	-1.695%	1,626,341	-31.074%
2026-02-13	25.2000	25.9800	24.9800	25.9600	+3.426%	1,280,487	-32.242%
2026-02-12	26.3200	26.6050	24.4600	25.1000	-5.568%	1,684,228	-29.920%
2026-02-11	26.3400	26.6500	26.0400	26.5800	+3.626%	1,467,863	-33.822%
2026-02-10	25.9700	25.9700	25.3900	25.6500	-0.889%	1,898,796	-31.423%
2026-02-09	25.5600	26.0500	25.3700	25.8800	+0.936%	1,518,753	-32.032%
2026-02-06	24.7000	25.8000	24.6200	25.6400	+4.910%	2,063,422	-31.396%
2026-02-05	24.7500	25.1800	23.9700	24.4400	-3.437%	2,394,777	-28.028%
2026-02-04	24.8500	25.4232	24.7600	25.3100	+3.306%	1,986,049	-30.502%
2026-02-03	23.8500	24.8850	23.7100	24.5000	+2.382%	1,763,913	-28.204%
2026-02-02	24.0000	24.4300	23.7000	23.9300	-4.280%	2,076,142	-26.494%
2026-01-30	24.6500	25.1700	24.2000	25.0000	+0.725%	2,024,449	-29.640%
2026-01-29	25.2500	25.8400	24.6700	24.8200	+1.888%	2,758,234	-29.130%
2026-01-28	24.3800	24.6500	23.8600	24.3600	+1.373%	2,172,964	-27.791%
2026-01-27	23.5000	24.0850	23.4290	24.0300	+3.133%	2,023,716	-26.800%
2026-01-26	23.8400	23.8750	22.9000	23.3000	-0.640%	1,781,155	-24.506%
2026-01-23	23.6600	24.1500	23.2300	23.4500	+0.471%	2,169,914	-24.989%
2026-01-22	23.3800	23.6500	22.9800	23.3400	-0.723%	1,761,581	-24.636%
2026-01-21	22.7000	23.5400	22.6200	23.5100	+6.188%	2,459,252	-25.181%
2026-01-20	22.2300	22.4800	21.9250	22.1400	-0.450%	1,782,754	-20.551%
2026-01-16	22.5700	22.5900	22.1400	22.2400	-1.418%	1,540,599	-20.908%
2026-01-15	22.5000	22.8000	21.9500	22.5600	-1.614%	1,851,101	-22.030%
2026-01-14	22.5000	23.6300	22.5000	22.9300	+2.138%	2,822,707	-23.288%
2026-01-13	22.1800	22.6700	21.8800	22.4500	+3.409%	2,537,032	-21.648%
2026-01-12	22.0000	22.0700	21.5200	21.7100	-0.732%	1,746,557	-18.977%
2026-01-09	21.9000	22.0800	21.3800	21.8700	+0.876%	1,648,614	-19.570%
2026-01-08	20.4300	22.0300	20.4000	21.6800	+6.327%	2,750,697	-18.865%
2026-01-07	20.8400	21.0000	20.2550	20.3900	-3.043%	1,808,130	-13.732%
2026-01-06	20.9300	21.0900	20.6458	21.0300	+0.143%	2,713,717	-16.358%
2026-01-05	22.4800	22.6900	20.4235	21.0000	-4.589%	2,776,001	-16.238%
2026-01-02	21.5000	22.0650	21.3001	22.0100	+2.515%	1,765,318	-20.082%
2025-12-31	21.5700	21.5810	21.2441	21.4700	-0.740%	1,466,285	-18.072%
2025-12-30	21.7000	21.9900	21.6300	21.6300	-1.233%	1,429,642	-18.678%
2025-12-29	21.6100	21.9473	21.4700	21.9000	+2.336%	1,946,416	-19.680%
2025-12-26	21.4300	21.4530	21.0800	21.4000	-0.233%	2,122,613	-17.804%
2025-12-24	21.6200	21.7286	21.3700	21.4500	-0.924%	1,522,938	-17.995%
2025-12-23	22.1000	22.1500	21.5000	21.6500	-1.546%	2,033,906	-18.753%
2025-12-22	22.0000	22.4650	21.9400	21.9900	+2.089%	3,037,187	-20.009%
2025-12-19	21.9900	22.3200	21.4150	21.5400	-1.193%	5,152,854	-18.338%
2025-12-18	22.6200	22.6400	21.7900	21.8000	-3.625%	1,628,800	-19.312%
2025-12-17	21.9400	22.7400	21.8950	22.6200	+4.288%	1,935,774	-22.237%
2025-12-16	22.2000	22.2799	21.4100	21.6900	-4.027%	2,731,885	-18.903%
2025-12-15	22.9100	22.9200	22.2400	22.6000	-0.044%	1,994,467	-22.168%
2025-12-12	23.5700	23.8197	22.5600	22.6100	-3.086%	2,595,445	-22.203%
2025-12-11	24.1500	24.2600	23.1250	23.3300	-5.240%	3,076,882	-24.604%
2025-12-10	24.1900	24.7650	23.8000	24.6200	+1.067%	4,489,764	-28.554%
2025-12-09	24.0700	24.4650	23.9100	24.3600	+0.953%	1,901,944	-27.791%
2025-12-08	24.7500	25.1000	23.9700	24.1300	-2.897%	2,162,887	-27.103%
2025-12-05	24.6100	25.6700	24.6100	24.8500	+0.852%	3,120,373	-29.215%
2025-12-04	23.8800	24.8000	23.8800	24.6400	+3.096%	2,086,227	-28.612%
2025-12-03	22.9400	23.9400	22.9000	23.9000	+5.240%	1,604,730	-26.402%
2025-12-02	23.0000	23.0000	22.5000	22.7100	-1.603%	1,506,392	-22.545%
2025-12-01	22.2800	23.0800	22.2300	23.0800	+3.082%	2,999,750	-23.787%
2025-11-28	21.8500	22.4800	21.8500	22.3900	+1.865%	643,571	-21.438%
2025-11-26	21.7500	22.3100	21.7201	21.9800	+0.779%	1,976,458	-19.973%
2025-11-25	21.4500	21.9000	21.3200	21.8100	+0.138%	3,350,066	-19.349%
2025-11-24	21.2500	21.8700	20.8700	21.7800	+1.491%	1,996,951	-19.238%
2025-11-21	21.0500	21.6650	20.9100	21.4600	+0.704%	2,352,327	-18.034%
2025-11-20	22.1700	22.4700	21.2750	21.3100	-3.705%	3,314,916	-17.457%
2025-11-19	21.5700	22.2725	21.4100	22.1300	-0.807%	1,932,064	-20.515%
2025-11-18	21.7600	22.4700	21.4900	22.3100	+2.059%	1,642,502	-21.156%
2025-11-17	22.4000	22.4000	21.7400	21.8600	-2.061%	1,621,705	-19.533%
2025-11-14	21.9800	22.3500	21.6600	22.3200	+0.995%	1,580,576	-21.192%
2025-11-13	22.1400	22.5000	21.7500	22.1000	+0.318%	1,605,538	-20.407%
2025-11-12	22.5800	22.6390	21.9600	22.0300	-2.780%	1,315,609	-20.154%
2025-11-11	22.2400	23.1500	22.2400	22.6600	+2.256%	1,963,105	-22.374%
2025-11-10	22.0000	22.3000	21.4300	22.1600	+2.545%	2,031,708	-20.623%
2025-11-07	21.2300	21.6300	20.1800	21.6100	+5.518%	3,438,531	-18.602%
2025-11-06	20.7200	21.0600	20.4100	20.4800	-0.049%	3,949,554	-14.111%
2025-11-05	21.0500	21.5800	20.4150	20.4900	-3.349%	2,376,462	-14.153%
2025-11-04	21.5000	21.6700	21.1700	21.2000	-3.855%	2,123,898	-17.028%
2025-11-03	21.8400	22.2900	21.5500	22.0500	-0.362%	2,245,844	-20.227%
2025-10-31	21.4100	22.1700	21.2500	22.1300	+3.751%	1,911,326	-20.515%
2025-10-30	21.7000	22.0000	21.2300	21.3300	-2.913%	2,073,647	-17.534%
2025-10-29	21.8300	22.6150	21.7600	21.9700	+1.384%	2,365,096	-19.936%
2025-10-28	21.7100	21.9714	21.4050	21.6700	-1.812%	1,531,032	-18.828%
2025-10-27	21.8400	22.3100	21.7300	22.0700	+2.413%	2,073,821	-20.299%
2025-10-24	22.3500	22.3500	21.5400	21.5500	-2.884%	1,849,088	-18.376%
2025-10-23	22.2800	22.7300	22.1600	22.1900	+3.692%	2,333,189	-20.730%
2025-10-22	21.9300	21.9800	21.0200	21.4000	0.000%	1,790,124	-17.804%
2025-10-21	21.2000	21.8500	21.0100	21.4000	+0.469%	2,362,926	-17.804%
2025-10-20	21.4900	22.0290	21.2500	21.3000	-1.343%	1,959,881	-17.418%
2025-10-17	21.4300	21.7600	20.9800	21.5900	+0.794%	2,122,536	-18.527%
2025-10-16	21.7800	21.8450	21.0200	21.4200	-1.381%	2,573,146	-17.880%
2025-10-15	22.4200	22.7300	21.6200	21.7200	-2.601%	3,053,845	-19.015%
2025-10-14	22.1700	22.9000	22.1700	22.3000	-3.588%	1,431,837	-21.121%
2025-10-13	22.7300	23.2600	22.0500	23.1300	+4.946%	2,412,127	-23.952%
2025-10-10	23.4100	23.6200	22.0150	22.0400	-6.768%	2,047,425	-20.191%
2025-10-09	24.7600	25.0600	23.6100	23.6400	-4.369%	1,806,248	-25.592%
2025-10-08	24.8500	25.0000	24.3600	24.7200	-0.563%	1,313,567	-28.843%
2025-10-07	25.4800	25.6300	24.6000	24.8600	-2.510%	2,181,508	-29.244%
2025-10-06	25.4600	25.8951	25.1350	25.5000	+1.837%	1,383,311	-31.020%
2025-10-03	24.4300	25.0775	24.3800	25.0400	+3.900%	2,081,112	-29.752%
2025-10-02	24.4800	24.8000	24.0400	24.1000	-2.271%	2,464,897	-27.012%
2025-10-01	24.4800	25.0500	24.4000	24.6600	-0.565%	2,733,772	-28.670%
2025-09-30	25.4400	25.5800	24.5000	24.8000	-3.502%	2,903,357	-29.073%
2025-09-29	26.9000	26.9200	25.6600	25.7000	-7.086%	2,472,161	-31.556%
2025-09-26	27.0000	28.0900	26.9200	27.6600	+2.673%	4,001,928	-36.406%
2025-09-25	26.5400	27.1300	26.4800	26.9400	+0.074%	1,486,480	-34.707%
2025-09-24	26.7100	27.5200	26.7100	26.9200	+1.662%	1,623,925	-34.658%
2025-09-23	25.4800	27.4500	25.4200	26.4800	+4.623%	2,832,755	-33.573%
2025-09-22	25.2000	25.3300	24.7500	25.3100	+0.998%	2,261,077	-30.502%
2025-09-19	26.1600	26.1900	25.0600	25.0600	-4.570%	4,363,301	-29.808%
2025-09-18	26.1700	26.3350	25.6001	26.2600	+1.508%	1,736,601	-33.016%
2025-09-17	25.6400	26.8100	25.6250	25.8700	+0.310%	1,371,003	-32.006%
2025-09-16	25.2900	25.9100	25.1900	25.7900	+3.325%	1,549,328	-31.795%
2025-09-15	25.3800	25.5100	24.9200	24.9600	-1.887%	1,450,811	-29.527%
2025-09-12	25.9300	26.1750	25.4000	25.4400	-1.242%	845,035	-30.857%
2025-09-11	25.3000	25.8061	25.2200	25.7600	-0.078%	1,548,505	-31.716%
2025-09-10	24.9300	25.8200	24.9150	25.7800	+4.120%	1,352,105	-31.769%
2025-09-09	24.9100	25.3600	24.6450	24.7600	+0.284%	1,236,403	-28.958%
2025-09-08	24.8700	24.9800	24.1700	24.6900	-0.604%	1,219,957	-28.757%
2025-09-05	25.5100	26.1534	24.5800	24.8400	-4.535%	1,239,569	-29.187%
2025-09-04	25.5900	26.3200	25.3950	26.0200	+1.442%	2,205,865	-32.398%
2025-09-03	26.4500	26.7050	25.4700	25.6500	-4.076%	1,418,625	-31.423%
2025-09-02	26.1600	26.7500	25.9900	26.7400	+2.217%	1,344,312	-34.218%
2025-08-29	26.1100	26.4800	26.0700	26.1600	-0.153%	1,069,093	-32.760%
2025-08-28	25.7900	26.2600	25.4350	26.2000	+1.708%	1,066,108	-32.863%
2025-08-27	25.1600	26.0000	25.1600	25.7600	+1.778%	1,035,226	-31.716%
2025-08-26	25.2600	25.5000	24.9200	25.3100	-0.978%	2,271,347	-30.502%
2025-08-25	25.2000	25.6600	24.9700	25.5600	+1.833%	1,441,436	-31.182%
2025-08-22	23.8400	25.2000	23.8400	25.1000	+5.818%	1,874,008	-29.920%
2025-08-21	23.1900	23.7500	23.0600	23.7200	+2.065%	2,121,213	-25.843%
2025-08-20	23.1200	23.3700	22.7450	23.2400	+0.476%	1,810,834	-24.312%
2025-08-19	23.7600	24.0700	23.0900	23.1300	-2.897%	1,563,486	-23.952%
2025-08-18	23.9500	24.1400	23.4250	23.8200	-2.136%	2,084,315	-26.154%
2025-08-15	24.8300	24.9450	24.2900	24.3400	-1.934%	1,399,091	-27.732%
2025-08-14	24.5600	24.8400	24.2100	24.8200	-0.161%	1,885,116	-29.130%
2025-08-13	24.4600	25.0400	24.4000	24.8600	+1.098%	1,441,572	-29.244%
2025-08-12	24.2600	25.0200	24.0900	24.5900	+2.672%	1,550,439	-28.467%
2025-08-11	24.7300	24.9774	23.9000	23.9500	-2.165%	1,729,190	-26.555%
2025-08-08	24.8500	25.3200	24.4600	24.4800	-0.730%	1,766,363	-28.145%
2025-08-07	25.5800	25.9600	24.3100	24.6600	-1.518%	3,146,240	-28.670%
2025-08-06	25.9300	26.2400	24.9200	25.0400	-2.492%	1,517,201	-29.752%
2025-08-05	25.2500	25.7300	24.8000	25.6800	+2.270%	1,747,755	-31.503%
2025-08-04	25.0400	25.3900	24.5600	25.1100	+0.320%	2,888,260	-29.948%
2025-08-01	28.7300	28.7300	24.9650	25.0300	-11.115%	3,655,045	-29.724%
2025-07-31	28.0500	28.8100	27.7700	28.1600	-1.538%	1,826,313	-37.536%
2025-07-30	29.4200	29.4500	28.2200	28.6000	-3.051%	1,922,514	-38.497%
2025-07-29	29.6800	29.7927	28.9700	29.5000	-0.707%	1,444,227	-40.373%
2025-07-28	28.8700	29.8400	28.7350	29.7100	+4.319%	1,562,954	-40.794%
2025-07-25	28.7700	28.8700	28.2150	28.4800	-0.905%	1,624,219	-38.237%
2025-07-24	28.0100	28.7400	27.6400	28.7400	+2.387%	1,315,634	-38.796%
2025-07-23	27.1600	28.2337	27.0000	28.0700	+3.351%	1,933,870	-37.335%
2025-07-22	26.7200	27.3200	26.6200	27.1600	+2.182%	1,332,442	-35.236%
2025-07-21	27.5100	27.5100	26.5000	26.5800	-2.423%	2,347,667	-33.822%
2025-07-18	28.0100	28.0700	27.1200	27.2400	-1.053%	2,044,501	-35.426%
2025-07-17	26.9300	27.7000	26.8650	27.5300	+2.228%	2,819,383	-36.106%
2025-07-16	27.8000	28.0150	26.7600	26.9300	-3.684%	2,029,359	-34.683%
2025-07-15	29.4600	29.5550	27.9400	27.9600	-4.833%	1,516,293	-37.089%
2025-07-14	30.2400	30.4950	29.3200	29.3800	-4.424%	1,275,574	-40.129%
2025-07-11	30.7500	31.1500	30.5250	30.7400	-0.097%	1,283,758	-42.778%
2025-07-10	30.6400	31.1000	30.0210	30.7700	+0.163%	1,903,930	-42.834%
2025-07-09	30.9600	31.0528	30.5100	30.7200	-1.126%	1,981,790	-42.741%
2025-07-08	29.3400	31.2800	29.2600	31.0700	+6.368%	1,732,737	-43.386%
2025-07-07	29.3200	29.9300	28.7700	29.2100	-1.980%	1,758,350	-39.781%
2025-07-03	29.8300	30.2050	29.7000	29.8000	-0.501%	438,461	-40.973%
2025-07-02	29.6500	30.0500	29.0400	29.9500	+2.780%	1,680,224	-41.269%
2025-07-01	28.4300	29.7500	28.1600	29.1400	+2.787%	2,277,695	-39.636%
2025-06-30	28.8700	28.8700	28.2100	28.3500	-2.174%	2,167,801	-37.954%
2025-06-27	28.8700	29.1900	28.5800	28.9800	-1.429%	2,390,800	-39.303%
2025-06-26	28.7800	29.5600	28.7700	29.4000	+2.368%	1,882,987	-40.170%
2025-06-25	29.2800	29.3300	28.6000	28.7200	-1.441%	1,390,388	-38.753%
2025-06-24	29.0100	29.6100	28.7800	29.1400	-1.720%	2,922,736	-39.636%
2025-06-23	31.3000	31.5050	29.3550	29.6500	-5.150%	3,644,239	-40.675%
2025-06-20	31.4400	31.5900	30.8700	31.2600	0.000%	2,694,116	-43.730%
2025-06-18	31.5300	32.1700	31.1900	31.2600	-0.856%	2,741,649	-43.730%
2025-06-17	31.9000	32.2700	31.3000	31.5300	+0.032%	1,496,563	-44.212%
2025-06-16	31.6200	32.2300	31.0700	31.5200	-1.990%	2,023,247	-44.194%
2025-06-13	32.5500	32.6200	31.2200	32.1600	+3.242%	5,194,930	-45.305%
2025-06-12	30.6000	31.1750	30.2900	31.1500	+0.193%	899,260	-43.531%
2025-06-11	31.2000	31.5250	30.3603	31.0900	+1.469%	2,249,283	-43.422%
2025-06-10	30.4600	31.1800	30.0485	30.6400	+2.784%	1,408,789	-42.591%
2025-06-09	29.1500	30.3200	28.7600	29.8100	+3.687%	1,968,069	-40.993%
2025-06-06	28.4400	28.9430	28.3950	28.7500	+3.417%	1,276,694	-38.817%
2025-06-05	28.5300	28.5300	27.7000	27.8000	-1.453%	1,145,627	-36.727%
2025-06-04	28.6800	29.5900	28.1800	28.2100	-2.151%	1,363,572	-37.646%
2025-06-03	27.1900	29.0600	26.6600	28.8300	+6.462%	1,895,624	-38.987%
2025-06-02	27.4400	27.5900	26.9100	27.0800	+1.881%	1,837,745	-35.044%
2025-05-30	26.8000	26.9000	26.3700	26.5800	-2.135%	1,071,050	-33.822%
2025-05-29	27.5400	27.7400	26.8850	27.1600	-0.586%	1,691,577	-35.236%
2025-05-28	27.7800	27.9100	27.2300	27.3200	-0.655%	1,069,138	-35.615%
2025-05-27	27.1900	27.5600	26.6550	27.5000	+2.079%	1,382,343	-36.036%
2025-05-23	26.2500	27.0200	26.2500	26.9400	+0.373%	1,163,219	-34.707%
2025-05-22	26.5400	27.0150	25.8400	26.8400	-0.223%	1,403,940	-34.463%
2025-05-21	27.5200	27.7200	26.8500	26.9000	-3.098%	1,246,027	-34.610%
2025-05-20	28.1400	28.2700	27.6800	27.7600	-1.769%	1,187,626	-36.635%
2025-05-19	27.9800	28.2600	27.4900	28.2600	-0.598%	1,320,668	-37.757%
2025-05-16	28.9800	28.9800	28.0600	28.4300	-1.079%	1,241,777	-38.129%
2025-05-15	29.0100	29.3000	28.4938	28.7400	-3.589%	2,130,667	-38.796%
2025-05-14	29.2300	29.8100	28.9400	29.8100	+0.675%	1,753,054	-40.993%
2025-05-13	28.2300	29.9400	28.2250	29.6100	+5.000%	2,136,534	-40.594%
2025-05-12	28.3100	29.0700	27.8100	28.2000	+6.215%	2,538,066	-37.624%
2025-05-09	26.6700	27.0400	26.1200	26.5500	+0.951%	1,482,438	-33.748%
2025-05-08	24.9700	26.5600	24.9000	26.3000	+7.566%	1,882,059	-33.118%
2025-05-07	24.6100	24.6100	23.9400	24.4500	0.000%	1,245,220	-28.057%
2025-05-06	24.8000	24.9900	24.2200	24.4500	+0.617%	1,521,630	-28.057%
2025-05-05	24.6400	24.7900	24.2900	24.3000	-4.481%	1,719,422	-27.613%
2025-05-02	25.4900	25.8700	25.0000	25.4400	+1.435%	1,750,000	-30.857%
2025-05-01	24.4700	25.4700	24.2500	25.0800	+3.210%	1,960,402	-29.864%
2025-04-30	26.0800	26.4000	23.6400	24.3000	-1.858%	3,075,060	-27.613%
2025-04-29	24.4400	25.0300	24.2150	24.7600	-0.161%	3,234,085	-28.958%
2025-04-28	24.1000	24.8200	24.1000	24.8000	+2.649%	2,077,874	-29.073%
2025-04-25	23.3100	24.1600	23.3100	24.1600	+1.726%	1,158,717	-27.194%
2025-04-24	23.8100	23.9700	23.5000	23.7500	+1.366%	1,029,634	-25.937%
2025-04-23	24.2700	24.6500	23.2200	23.4300	-0.552%	1,409,986	-24.925%
2025-04-22	23.6200	23.9500	23.0300	23.5600	+2.036%	1,438,415	-25.340%
2025-04-21	23.5100	23.8500	22.9200	23.0900	-4.547%	1,481,318	-23.820%
2025-04-17	23.4400	24.5300	23.2600	24.1900	+5.495%	2,134,365	-27.284%
2025-04-16	22.5800	23.6300	22.5500	22.9300	+2.229%	1,429,474	-23.288%
2025-04-15	22.4200	23.1750	22.3500	22.4300	-1.189%	1,644,725	-21.578%
2025-04-14	23.2000	23.2600	22.0600	22.7000	+0.979%	1,497,884	-22.511%
2025-04-11	21.9100	22.7000	21.1000	22.4800	+3.499%	2,650,901	-21.753%
2025-04-10	23.6600	23.6700	21.1450	21.7200	-12.207%	2,984,877	-19.015%
2025-04-09	20.1700	25.2000	19.8800	24.7400	+20.097%	3,190,750	-28.901%
2025-04-08	23.3100	23.4300	20.3800	20.6000	-8.607%	3,636,425	-14.612%
2025-04-07	22.4500	24.3200	21.6150	22.5400	-3.675%	3,971,071	-21.961%
2025-04-04	24.4200	24.6389	22.5000	23.4000	-9.861%	5,351,084	-24.829%
2025-04-03	28.5600	28.6200	25.9500	25.9600	-15.163%	2,645,430	-32.242%
2025-04-02	29.3700	30.9800	29.2500	30.6000	+2.444%	1,733,382	-42.516%
2025-04-01	29.8400	30.2600	29.5300	29.8700	-1.191%	1,357,430	-41.111%
2025-03-31	29.9800	30.7700	29.7900	30.2300	+0.265%	1,690,536	-41.813%
2025-03-28	30.4400	30.4400	29.7500	30.1500	-2.174%	1,270,696	-41.658%
2025-03-27	30.8500	31.0600	30.3500	30.8200	-0.420%	1,322,337	-42.927%
2025-03-26	31.1000	31.5900	30.8700	30.9500	+1.012%	1,205,069	-43.166%
2025-03-25	31.1200	31.3100	30.5700	30.6400	-0.970%	755,433	-42.591%
2025-03-24	30.2000	30.9600	30.1900	30.9400	+2.757%	938,021	-43.148%
2025-03-21	30.6800	30.7790	30.0000	30.1100	-2.240%	2,910,265	-41.581%
2025-03-20	30.4200	31.1200	30.2400	30.8000	+0.293%	1,199,918	-42.890%
2025-03-19	30.0800	31.0800	29.9500	30.7100	+2.606%	1,733,047	-42.722%
2025-03-18	29.7400	30.0050	29.3800	29.9300	+1.872%	1,210,875	-41.230%
2025-03-17	29.3900	29.9200	29.2500	29.3800	-0.034%	1,231,087	-40.129%
2025-03-14	28.6600	29.4600	28.5050	29.3900	+3.742%	1,225,015	-40.150%
2025-03-13	28.7600	29.1800	27.8600	28.3300	-1.632%	1,236,918	-37.910%
2025-03-12	28.6800	29.1166	27.9560	28.8000	+3.041%	1,929,364	-38.924%
2025-03-11	28.2300	29.0000	27.5500	27.9500	+0.215%	1,920,851	-37.066%
2025-03-10	27.6100	28.9900	27.4550	27.8900	+1.455%	2,591,527	-36.931%
2025-03-07	27.4800	27.9500	26.7450	27.4900	+2.231%	2,078,102	-36.013%
2025-03-06	27.1900	27.6800	26.7200	26.8900	-2.608%	2,129,901	-34.585%
2025-03-05	27.2000	27.6600	26.5950	27.6100	-0.036%	4,693,876	-36.291%
2025-03-04	28.0100	28.3000	26.8150	27.6200	-2.815%	3,186,162	-36.314%
2025-03-03	31.7400	31.8400	28.3300	28.4200	-9.778%	3,640,232	-38.107%
2025-02-28	31.6100	31.9500	31.1600	31.5000	-1.285%	1,893,110	-44.159%
2025-02-27	32.2000	32.3800	31.7000	31.9100	-0.530%	1,217,382	-44.876%
2025-02-26	32.1500	32.5300	31.7800	32.0800	-0.342%	2,113,201	-45.168%
2025-02-25	33.0800	33.2950	32.1400	32.1900	-3.304%	1,561,457	-45.356%
2025-02-24	33.0000	33.6700	32.8800	33.2900	+0.879%	2,177,671	-47.161%
2025-02-21	35.0000	35.1100	32.8050	33.0000	-6.727%	2,671,101	-46.697%
2025-02-20	35.4200	35.7250	34.7500	35.3800	-0.056%	1,979,018	-50.283%
2025-02-19	35.2700	36.1600	35.2600	35.4000	+0.597%	1,391,744	-50.311%
2025-02-18	35.4800	35.9900	34.4800	35.1900	+0.228%	1,452,739	-50.014%
2025-02-14	34.5100	35.1900	34.3131	35.1100	+1.739%	1,252,035	-49.900%
2025-02-13	34.7500	34.9000	33.6450	34.5100	-1.737%	2,038,288	-49.029%
2025-02-12	35.7900	35.9350	34.8400	35.1200	-3.064%	1,025,870	-49.915%
2025-02-11	36.2800	36.9500	36.2000	36.2300	+0.360%	736,076	-51.449%
2025-02-10	35.6800	36.3450	35.5900	36.1000	+2.673%	1,115,009	-51.274%
2025-02-07	35.7200	36.0300	35.1450	35.1600	-1.264%	736,446	-49.972%
2025-02-06	36.4900	36.4900	35.0850	35.6100	-1.548%	1,689,267	-50.604%
2025-02-05	36.5600	36.9700	36.0800	36.1700	-1.819%	1,213,052	-51.369%
2025-02-04	35.6200	36.9800	35.4800	36.8400	+2.762%	1,335,848	-52.253%
2025-02-03	35.9300	36.3300	35.0900	35.8500	-0.278%	1,408,698	-50.934%
2025-01-31	37.1100	37.1700	35.6700	35.9500	-3.282%	1,254,662	-51.071%
2025-01-30	37.8900	38.0800	36.7750	37.1700	-1.667%	1,296,408	-52.677%
2025-01-29	37.1600	37.8200	36.6600	37.8000	+0.962%	994,938	-53.466%
2025-01-28	37.4100	37.9000	36.7800	37.4400	+0.483%	1,975,808	-53.018%
2025-01-27	37.5500	38.3200	36.9100	37.2600	-1.792%	1,549,140	-52.791%
2025-01-24	39.4200	39.5200	37.8900	37.9400	-3.779%	1,972,368	-53.637%
2025-01-23	40.1600	40.5200	39.1100	39.4300	-1.128%	1,187,267	-55.389%
2025-01-22	40.3900	40.7200	39.8000	39.8800	-1.458%	1,295,171	-55.893%
2025-01-21	41.6800	41.7450	40.2900	40.4700	-3.712%	1,495,946	-56.536%
2025-01-17	41.8800	42.2200	41.4350	42.0300	-0.095%	1,605,115	-58.149%
2025-01-16	41.4500	42.3500	41.4500	42.0700	+0.815%	1,168,892	-58.189%
2025-01-15	41.5300	41.9000	41.1700	41.7300	+1.360%	1,646,290	-57.848%
2025-01-14	40.7500	41.3500	40.5700	41.1700	+0.932%	1,260,663	-57.275%
2025-01-13	40.3900	41.3300	40.1333	40.7900	+2.077%	1,677,807	-56.877%
2025-01-10	40.3300	40.5900	39.7450	39.9600	+1.421%	1,520,587	-55.981%
2025-01-08	38.9500	39.6500	38.9500	39.4000	+0.280%	1,045,088	-55.355%

.dark-mode .smRhk7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smRhk7{ color: #333333; background-color: white; border: 2px solid #333333; }NOGNorthern Oil and Gas, Inc.stock NYSE

NOG
Northern Oil and Gas, Inc.
stock NYSE