Northern Oil and Gas, Inc. Common Stock (NOG)

26.52
-0.64 (-2.36%)
NYSE · Last Trade: May 2nd, 4:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Northern Oil and Gas, Inc. Common Stock (NOG)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202626.6426.9126.1026.521,958,18426.52
4/30/202627.1427.7826.7727.163,089,15427.16
4/29/202628.2028.7527.0927.953,658,32727.95
4/28/202627.5227.7827.1527.562,183,75727.56
4/27/202626.9727.2826.4126.873,326,81026.87
4/24/202626.5526.8126.2626.711,393,05026.71
4/23/202626.6927.0126.3626.901,565,04626.90
4/22/202625.8126.5225.7926.431,995,52426.43
4/21/202624.8925.6424.7825.573,151,53325.57
4/20/202624.6725.0224.5524.722,075,01324.72
4/17/202624.3724.7723.6024.552,930,13424.55
4/16/202626.0026.3425.4325.804,632,04925.80
4/15/202625.5726.1525.4325.871,391,09125.87
4/14/202626.8426.8425.5525.681,940,53225.68
4/13/202627.5527.7427.0127.261,810,99127.26
4/10/202626.9627.5026.4526.941,626,81126.94
4/09/202628.2128.5127.0727.111,757,51427.11
4/08/202627.4228.0926.8228.062,902,17828.06
4/07/202628.8329.6128.8229.552,081,88729.55
4/06/202628.2928.7728.1528.471,109,34028.47
4/02/202628.5028.9227.7728.292,601,14928.29
4/01/202628.4728.9127.3627.603,016,68727.60
3/31/202629.9530.5228.6229.233,096,95829.23
3/30/202630.6230.6929.6629.912,075,75529.91
3/27/202630.7631.1730.4530.824,702,09930.37
3/26/202630.0130.6529.9030.412,129,51729.97
3/25/202628.7129.6828.6629.611,630,58729.18
3/24/202629.0029.7428.9129.121,911,59028.69
3/23/202628.3629.1427.7728.603,565,14728.18
3/20/202628.5429.4828.4428.845,296,42228.42
3/19/202627.6728.8427.6728.434,691,49028.01
3/18/202627.5227.9127.2227.692,711,74227.29
3/17/202627.7027.8627.4027.432,622,33827.03
3/16/202627.2527.7626.8627.402,346,69927.00
3/13/202627.0027.7826.8527.512,576,99527.11
3/12/202628.0028.3527.4627.617,685,22427.21
3/11/202627.9028.8627.6828.594,308,63528.17
3/10/202627.9728.8727.4727.533,270,83027.13
3/09/202629.4829.5128.0628.373,348,10127.96
3/06/202628.7029.2428.0828.863,831,63028.44
3/05/202628.6729.0228.2128.342,485,12127.93
3/04/202627.4528.5927.1928.382,852,74527.97
3/03/202628.1729.3227.5428.093,979,60827.68
3/02/202629.0129.2427.5227.934,378,51027.52
2/27/202626.7127.7526.3127.592,262,77627.19
2/26/202625.8527.0425.4526.252,696,21625.87
2/25/202627.2527.3525.9426.481,981,93026.09
2/24/202627.4827.4826.6627.181,253,63726.78
2/23/202628.0828.3327.0727.301,455,50426.90
2/20/202627.6428.2027.2428.151,352,25027.74
2/19/202627.7528.3527.4727.862,437,20627.45
2/18/202625.9827.4425.8127.362,768,08026.96
2/17/202626.2126.3424.9825.521,625,33825.15
2/13/202625.2025.9824.9825.961,280,48725.58
2/12/202626.3226.6124.4625.101,684,15624.73
2/11/202626.3426.6526.0426.581,467,44926.19
2/10/202625.9725.9725.3925.651,899,13225.28
2/09/202625.5626.0525.3725.881,518,74825.50
2/06/202624.7025.8024.6225.642,063,42225.27
2/05/202624.7525.1824.0624.442,394,60724.08
2/04/202624.8525.4224.7625.311,985,89724.94
2/03/202623.8524.8923.7124.501,763,88424.14
2/02/202624.0024.4323.7023.932,076,14223.58