Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Northern Oil and Gas, Inc. (NOG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.60

-0.20

(-0.49%)

As of 09:34AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	40.53	40.94	40.60	40.60	40.60	16,349
28 Sept 2023	40.53	41.21	40.46	40.80	40.80	1,478,800
27 Sept 2023	40.50	41.53	40.23	40.94	40.94	1,925,000
27 Sept 2023	0.38 Dividend
26 Sept 2023	39.36	40.26	39.35	39.86	39.48	773,000
25 Sept 2023	38.92	39.96	38.92	39.73	39.35	645,800
22 Sept 2023	39.04	39.61	38.59	38.94	38.57	865,500
21 Sept 2023	39.20	39.50	38.58	38.71	38.34	1,602,300
20 Sept 2023	39.61	40.20	39.12	39.17	38.80	1,411,200
19 Sept 2023	41.02	41.27	39.85	39.96	39.58	1,272,300
18 Sept 2023	40.50	40.87	40.10	40.49	40.10	1,644,500
15 Sept 2023	40.59	40.87	39.96	40.14	39.76	2,989,500
14 Sept 2023	41.69	41.90	40.85	40.99	40.60	1,189,800
13 Sept 2023	42.02	42.10	40.71	41.03	40.64	1,642,000
12 Sept 2023	41.40	42.09	41.40	41.94	41.54	1,715,700
11 Sept 2023	43.24	43.30	41.02	41.19	40.80	1,881,900
08 Sept 2023	43.01	43.56	42.76	42.87	42.46	1,062,200
07 Sept 2023	42.37	42.92	42.37	42.64	42.23	856,200
06 Sept 2023	42.15	42.88	42.12	42.49	42.08	1,092,000
05 Sept 2023	43.25	43.64	42.24	42.29	41.89	2,564,600
01 Sept 2023	42.40	43.10	42.29	42.99	42.58	1,424,800
31 Aug 2023	41.56	41.97	41.19	41.83	41.43	887,700
30 Aug 2023	41.14	41.72	41.02	41.47	41.07	674,400
29 Aug 2023	41.12	41.29	40.52	41.06	40.67	451,200
28 Aug 2023	40.98	41.39	40.60	40.94	40.55	589,300
25 Aug 2023	40.33	40.82	39.72	40.60	40.21	1,039,600
24 Aug 2023	40.28	40.67	39.82	39.84	39.46	1,031,400
23 Aug 2023	40.19	40.63	39.71	40.42	40.03	854,200
22 Aug 2023	41.22	41.40	40.61	40.70	40.31	1,362,100
21 Aug 2023	41.75	42.01	40.88	41.16	40.77	1,322,800
18 Aug 2023	40.30	41.32	40.13	41.15	40.76	1,568,500
17 Aug 2023	40.71	41.04	40.40	40.49	40.10	1,306,600
16 Aug 2023	40.47	41.06	39.93	40.01	39.63	1,513,300
15 Aug 2023	40.66	40.67	39.73	40.45	40.06	1,448,800
14 Aug 2023	41.46	41.92	40.93	40.96	40.57	1,831,400
11 Aug 2023	41.43	42.12	41.43	42.02	41.62	836,100
10 Aug 2023	42.19	42.41	41.02	41.43	41.04	1,639,900
09 Aug 2023	42.16	42.86	41.99	42.41	42.01	1,482,000
08 Aug 2023	40.82	42.12	40.75	41.84	41.44	1,903,800
07 Aug 2023	42.62	42.71	41.66	41.83	41.43	1,552,100
04 Aug 2023	41.55	42.41	41.29	42.26	41.86	2,082,600
03 Aug 2023	40.92	42.17	39.71	41.59	41.19	2,868,300
02 Aug 2023	39.22	39.73	38.95	39.38	39.00	1,374,400
01 Aug 2023	38.87	39.48	38.59	39.37	38.99	790,400
31 July 2023	40.00	40.07	39.13	39.37	38.99	1,264,400
28 July 2023	38.68	39.60	38.30	39.57	39.19	973,800
27 July 2023	38.74	39.23	38.26	38.53	38.16	1,605,700
26 July 2023	37.92	38.59	37.62	38.42	38.05	1,411,000
25 July 2023	37.09	38.34	36.92	38.15	37.79	1,475,700
24 July 2023	36.50	37.37	36.50	37.12	36.77	1,064,200
21 July 2023	36.63	36.72	36.25	36.51	36.16	1,012,300
20 July 2023	36.41	36.51	35.99	36.50	36.15	1,624,700
19 July 2023	36.31	36.55	35.52	35.89	35.55	854,400
18 July 2023	34.52	36.34	34.52	36.30	35.95	1,498,100
17 July 2023	34.30	34.74	34.02	34.59	34.26	1,004,300
14 July 2023	35.42	35.60	34.42	34.48	34.15	1,076,600
13 July 2023	35.96	36.53	35.42	35.67	35.33	1,354,400
12 July 2023	35.38	35.90	35.24	35.82	35.48	1,237,400
11 July 2023	35.09	35.23	34.63	35.15	34.81	1,245,700
10 July 2023	34.49	35.05	34.33	34.99	34.66	1,479,000
07 July 2023	33.36	35.03	33.36	34.38	34.05	946,300
06 July 2023	34.44	34.63	33.02	33.58	33.26	1,030,000
05 July 2023	34.52	34.78	34.10	34.78	34.45	1,153,900
03 July 2023	34.41	34.71	34.27	34.35	34.02	396,000
30 June 2023	34.44	34.78	34.23	34.32	33.99	2,125,200
29 June 2023	33.70	34.25	33.55	34.10	33.77	1,063,500
28 June 2023	32.54	33.65	32.20	33.51	33.19	1,986,100
28 June 2023	0.37 Dividend
27 June 2023	32.49	33.31	32.30	32.99	32.31	1,394,000
26 June 2023	32.33	33.28	32.14	32.69	32.02	1,334,000
23 June 2023	31.77	32.18	31.55	32.07	31.41	3,160,800
22 June 2023	32.80	32.98	32.22	32.35	31.68	1,383,300
21 June 2023	33.22	34.13	33.04	33.41	32.72	1,495,300
20 June 2023	33.28	33.31	32.03	33.22	32.53	1,302,200
16 June 2023	33.48	33.67	32.84	33.30	32.61	2,898,400
15 June 2023	32.69	33.76	32.51	33.25	32.56	1,853,400
14 June 2023	33.33	33.50	32.11	32.73	32.05	951,000
13 June 2023	32.83	33.77	32.76	32.92	32.24	1,073,700
12 June 2023	32.43	32.86	32.00	32.42	31.75	1,113,700
09 June 2023	32.95	33.42	32.69	33.00	32.32	770,500
08 June 2023	32.93	33.37	32.53	33.08	32.40	1,143,100
07 June 2023	32.29	33.31	32.22	33.08	32.40	2,136,800
06 June 2023	30.55	32.01	30.47	31.97	31.31	2,360,000
05 June 2023	32.01	32.15	30.96	31.07	30.43	934,000
02 June 2023	30.74	31.63	30.54	31.39	30.74	1,024,300
01 June 2023	30.00	30.40	29.57	29.93	29.31	1,457,800
31 May 2023	29.92	30.41	29.73	29.91	29.29	1,811,400
30 May 2023	30.32	30.44	29.65	30.41	29.78	1,304,100
26 May 2023	31.18	31.21	30.56	30.99	30.35	1,431,400
25 May 2023	31.20	31.77	30.70	31.02	30.38	1,645,600
24 May 2023	31.82	32.20	31.20	31.98	31.32	1,442,900
23 May 2023	32.02	32.65	31.41	31.59	30.94	1,973,500
22 May 2023	31.09	32.58	31.09	31.90	31.24	1,977,800
19 May 2023	31.45	31.75	30.87	31.18	30.54	1,488,900
18 May 2023	30.10	30.98	29.57	30.96	30.32	2,023,600
17 May 2023	30.61	30.83	29.87	30.30	29.67	4,094,900
16 May 2023	30.99	31.20	30.01	30.22	29.60	7,156,800
15 May 2023	31.78	32.75	31.43	31.96	31.30	743,800
12 May 2023	31.75	31.95	30.91	31.51	30.86	626,400
11 May 2023	30.63	31.42	30.48	31.41	30.76	954,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6480+0.0049(+0.75%)

OIL91.97+0.26(+0.28%)

GOLD1,894.40+15.80(+0.84%)

Bitcoin AUD41,663.58+730.09(+1.78%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Northern Oil and Gas, Inc. (NOG)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6480
+0.0049(+0.75%)

OIL
91.97
+0.26(+0.28%)

GOLD
1,894.40
+15.80(+0.84%)

Bitcoin AUD
41,663.58
+730.09(+1.78%)