Northern Oil and Gas, Inc. (NOG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 36.23 | 36.52 | 34.67 | 34.95 | 34.95 | 2,072,800 |
| 05 Sept 2024 | 37.07 | 37.20 | 36.13 | 36.28 | 36.28 | 1,196,500 |
| 04 Sept 2024 | 38.28 | 38.37 | 36.65 | 36.71 | 36.71 | 1,825,000 |
| 03 Sept 2024 | 38.78 | 38.90 | 37.61 | 38.12 | 38.12 | 2,169,800 |
| 30 Aug 2024 | 39.77 | 39.86 | 39.36 | 39.78 | 39.78 | 926,800 |
| 29 Aug 2024 | 40.15 | 40.56 | 39.75 | 40.31 | 40.31 | 828,900 |
| 28 Aug 2024 | 39.45 | 39.78 | 39.36 | 39.76 | 39.76 | 680,000 |
| 27 Aug 2024 | 39.98 | 40.20 | 39.55 | 39.87 | 39.87 | 955,600 |
| 26 Aug 2024 | 40.37 | 40.67 | 39.80 | 40.19 | 40.19 | 908,000 |
| 23 Aug 2024 | 38.44 | 39.70 | 38.35 | 39.61 | 39.61 | 1,841,100 |
| 22 Aug 2024 | 37.84 | 38.34 | 37.84 | 38.05 | 38.05 | 608,400 |
| 21 Aug 2024 | 38.13 | 38.19 | 37.52 | 37.82 | 37.82 | 1,068,000 |
| 20 Aug 2024 | 38.80 | 39.00 | 37.26 | 37.56 | 37.56 | 1,073,300 |
| 19 Aug 2024 | 38.71 | 39.47 | 38.65 | 38.97 | 38.97 | 950,400 |
| 16 Aug 2024 | 39.07 | 39.29 | 38.58 | 38.60 | 38.60 | 989,900 |
| 15 Aug 2024 | 38.82 | 39.71 | 38.67 | 39.48 | 39.48 | 1,059,800 |
| 14 Aug 2024 | 38.90 | 38.93 | 38.41 | 38.49 | 38.49 | 837,500 |
| 13 Aug 2024 | 38.79 | 38.79 | 38.17 | 38.67 | 38.67 | 1,183,700 |
| 12 Aug 2024 | 38.27 | 39.11 | 38.27 | 39.03 | 39.03 | 987,900 |
| 09 Aug 2024 | 38.06 | 38.22 | 37.60 | 37.96 | 37.96 | 1,156,800 |
| 08 Aug 2024 | 37.57 | 38.38 | 37.36 | 38.12 | 38.12 | 964,500 |
| 07 Aug 2024 | 37.60 | 38.22 | 36.91 | 37.01 | 37.01 | 1,414,200 |
| 06 Aug 2024 | 36.51 | 37.57 | 36.15 | 36.42 | 36.42 | 1,681,100 |
| 05 Aug 2024 | 37.00 | 37.18 | 36.09 | 36.64 | 36.64 | 2,500,400 |
| 02 Aug 2024 | 40.81 | 40.81 | 37.93 | 38.58 | 38.58 | 2,279,700 |
| 01 Aug 2024 | 43.22 | 43.50 | 41.05 | 41.42 | 41.42 | 2,038,200 |
| 31 July 2024 | 42.09 | 43.80 | 41.34 | 43.19 | 43.19 | 4,019,800 |
| 30 July 2024 | 40.33 | 41.08 | 40.33 | 40.64 | 40.64 | 1,983,400 |
| 29 July 2024 | 41.23 | 41.59 | 39.64 | 40.23 | 40.23 | 2,117,800 |
| 26 July 2024 | 39.65 | 40.24 | 39.00 | 40.19 | 40.19 | 1,906,700 |
| 25 July 2024 | 38.39 | 39.61 | 37.99 | 39.46 | 39.46 | 2,322,700 |
| 24 July 2024 | 39.04 | 39.30 | 38.15 | 38.20 | 38.20 | 1,457,700 |
| 23 July 2024 | 40.02 | 40.11 | 38.68 | 38.87 | 38.87 | 2,621,800 |
| 22 July 2024 | 41.16 | 41.31 | 40.36 | 40.38 | 40.38 | 1,066,400 |
| 19 July 2024 | 41.41 | 41.70 | 41.12 | 41.32 | 41.32 | 925,200 |
| 18 July 2024 | 41.63 | 42.16 | 41.26 | 41.65 | 41.65 | 963,200 |
| 17 July 2024 | 41.80 | 42.65 | 41.44 | 41.65 | 41.65 | 1,562,400 |
| 16 July 2024 | 40.45 | 41.65 | 40.24 | 41.38 | 41.38 | 2,203,900 |
| 15 July 2024 | 39.92 | 40.99 | 39.55 | 40.69 | 40.69 | 1,960,300 |
| 12 July 2024 | 39.89 | 39.89 | 39.22 | 39.48 | 39.48 | 926,400 |
| 11 July 2024 | 38.65 | 39.43 | 38.23 | 39.34 | 39.34 | 878,000 |
| 10 July 2024 | 38.34 | 38.65 | 38.19 | 38.37 | 38.37 | 876,900 |
| 09 July 2024 | 38.39 | 39.20 | 38.21 | 38.24 | 38.24 | 1,167,600 |
| 08 July 2024 | 37.90 | 38.82 | 37.90 | 38.82 | 38.82 | 1,541,800 |
| 05 July 2024 | 38.68 | 38.85 | 37.82 | 38.07 | 38.07 | 817,700 |
| 03 July 2024 | 38.24 | 38.91 | 38.15 | 38.86 | 38.86 | 516,000 |
| 02 July 2024 | 37.99 | 38.48 | 37.83 | 38.07 | 38.07 | 1,367,100 |
| 01 July 2024 | 37.75 | 38.08 | 37.13 | 37.68 | 37.68 | 1,541,100 |
| 28 June 2024 | 38.16 | 38.31 | 37.12 | 37.17 | 37.17 | 6,973,800 |
| 27 June 2024 | 38.62 | 38.92 | 37.53 | 37.69 | 37.69 | 1,484,500 |
| 27 June 2024 | 0.4 Dividend | |||||
| 26 June 2024 | 38.41 | 38.53 | 38.01 | 38.47 | 38.07 | 825,100 |
| 25 June 2024 | 38.40 | 38.45 | 37.89 | 38.42 | 38.02 | 907,900 |
| 24 June 2024 | 37.13 | 38.63 | 37.11 | 38.44 | 38.04 | 822,300 |
| 21 June 2024 | 37.30 | 37.49 | 36.56 | 36.76 | 36.38 | 2,951,300 |
| 20 June 2024 | 37.26 | 37.73 | 37.13 | 37.27 | 36.88 | 1,625,200 |
| 18 June 2024 | 37.26 | 37.54 | 37.04 | 37.26 | 36.87 | 1,098,300 |
| 17 June 2024 | 37.09 | 37.47 | 36.54 | 37.25 | 36.86 | 1,149,800 |
| 14 June 2024 | 37.34 | 37.34 | 36.60 | 37.05 | 36.66 | 1,535,600 |
| 13 June 2024 | 38.04 | 38.08 | 36.90 | 37.35 | 36.96 | 1,203,900 |
| 12 June 2024 | 39.00 | 39.12 | 37.95 | 38.06 | 37.66 | 994,100 |
| 11 June 2024 | 37.97 | 38.38 | 37.55 | 38.20 | 37.80 | 1,125,300 |
| 10 June 2024 | 37.57 | 38.41 | 37.44 | 38.15 | 37.75 | 661,800 |
| 07 June 2024 | 37.55 | 37.84 | 37.30 | 37.55 | 37.16 | 910,700 |
| 06 June 2024 | 37.85 | 37.98 | 37.54 | 37.77 | 37.38 | 869,900 |
| 05 June 2024 | 37.93 | 38.00 | 37.40 | 37.85 | 37.46 | 1,157,400 |
| 04 June 2024 | 38.45 | 38.60 | 37.65 | 37.79 | 37.40 | 1,488,000 |
| 03 June 2024 | 40.86 | 40.91 | 38.84 | 38.96 | 38.55 | 1,513,100 |
| 31 May 2024 | 40.27 | 40.95 | 40.17 | 40.93 | 40.50 | 951,700 |
| 30 May 2024 | 39.78 | 40.42 | 39.78 | 40.06 | 39.64 | 1,109,300 |
| 29 May 2024 | 40.21 | 40.28 | 39.39 | 39.67 | 39.26 | 734,700 |
| 28 May 2024 | 39.76 | 40.47 | 39.76 | 40.32 | 39.90 | 1,077,000 |
| 24 May 2024 | 39.84 | 40.14 | 39.42 | 39.55 | 39.14 | 1,167,100 |
| 23 May 2024 | 40.16 | 40.54 | 39.04 | 39.53 | 39.12 | 1,134,600 |
| 22 May 2024 | 40.80 | 40.80 | 39.64 | 39.93 | 39.51 | 1,293,100 |
| 21 May 2024 | 40.47 | 41.49 | 40.47 | 40.96 | 40.53 | 1,688,200 |
| 20 May 2024 | 40.04 | 40.74 | 40.02 | 40.64 | 40.22 | 1,186,800 |
| 17 May 2024 | 40.03 | 40.10 | 39.77 | 40.01 | 39.59 | 679,400 |
| 16 May 2024 | 40.15 | 40.15 | 39.67 | 39.75 | 39.34 | 658,900 |
| 15 May 2024 | 39.98 | 40.25 | 39.22 | 40.23 | 39.81 | 944,900 |
| 14 May 2024 | 39.60 | 40.20 | 39.46 | 40.14 | 39.72 | 755,700 |
| 13 May 2024 | 39.96 | 40.08 | 39.38 | 39.62 | 39.21 | 1,198,100 |
| 10 May 2024 | 40.96 | 40.99 | 39.69 | 39.73 | 39.32 | 1,805,800 |
| 09 May 2024 | 40.59 | 40.94 | 40.20 | 40.77 | 40.35 | 978,500 |
| 08 May 2024 | 40.33 | 40.87 | 40.24 | 40.40 | 39.98 | 698,900 |
| 07 May 2024 | 40.57 | 41.28 | 40.52 | 40.72 | 40.30 | 956,300 |
| 06 May 2024 | 40.50 | 41.02 | 40.32 | 40.59 | 40.17 | 1,187,300 |
| 03 May 2024 | 39.94 | 40.30 | 39.60 | 40.25 | 39.83 | 1,098,400 |
| 02 May 2024 | 40.13 | 40.46 | 39.69 | 39.97 | 39.55 | 1,043,200 |
| 01 May 2024 | 40.99 | 41.76 | 39.43 | 39.67 | 39.26 | 2,017,600 |
| 30 Apr 2024 | 43.69 | 43.75 | 40.72 | 40.79 | 40.37 | 2,530,000 |
| 29 Apr 2024 | 43.10 | 43.63 | 43.10 | 43.54 | 43.09 | 1,303,100 |
| 26 Apr 2024 | 43.18 | 43.30 | 42.70 | 43.27 | 42.82 | 1,025,300 |
| 25 Apr 2024 | 42.86 | 43.28 | 42.41 | 43.06 | 42.61 | 1,015,900 |
| 24 Apr 2024 | 43.14 | 43.26 | 42.63 | 42.97 | 42.52 | 1,166,100 |
| 23 Apr 2024 | 42.54 | 43.36 | 42.35 | 43.11 | 42.66 | 1,072,800 |
| 22 Apr 2024 | 42.48 | 43.05 | 41.97 | 42.66 | 42.22 | 1,911,200 |
| 19 Apr 2024 | 41.70 | 42.92 | 41.56 | 42.50 | 42.06 | 1,341,000 |
| 18 Apr 2024 | 42.70 | 42.79 | 41.86 | 42.05 | 41.61 | 1,357,600 |
| 17 Apr 2024 | 42.70 | 43.20 | 42.17 | 42.45 | 42.01 | 1,483,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.