Northern Oil and Gas, Inc.NOGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $24.65 | $25.17 | $24.20 | $25.00 | 2.02M |
| 1/29/2026 | $25.25 | $25.84 | $24.67 | $24.82 | 2.76M |
| 1/28/2026 | $24.38 | $24.65 | $23.86 | $24.36 | 2.17M |
| 1/27/2026 | $23.50 | $24.09 | $23.43 | $24.03 | 2.02M |
| 1/26/2026 | $23.84 | $23.88 | $22.90 | $23.30 | 1.78M |
| 1/23/2026 | $23.66 | $24.15 | $23.23 | $23.45 | 2.09M |
| 1/22/2026 | $23.38 | $23.65 | $22.98 | $23.34 | 1.76M |
| 1/21/2026 | $22.70 | $23.54 | $22.62 | $23.51 | 2.46M |
| 1/20/2026 | $22.23 | $22.48 | $21.93 | $22.14 | 1.78M |
| 1/16/2026 | $22.57 | $22.59 | $22.14 | $22.24 | 1.54M |
| 1/15/2026 | $22.50 | $22.80 | $21.95 | $22.56 | 1.85M |
| 1/14/2026 | $22.50 | $23.63 | $22.50 | $22.93 | 2.82M |
| 1/13/2026 | $22.18 | $22.67 | $21.88 | $22.45 | 2.54M |
| 1/12/2026 | $22.00 | $22.07 | $21.52 | $21.71 | 1.75M |
| 1/9/2026 | $21.90 | $22.08 | $21.38 | $21.87 | 1.66M |
| 1/8/2026 | $20.43 | $22.03 | $20.40 | $21.68 | 2.75M |
| 1/7/2026 | $20.84 | $21.00 | $20.26 | $20.39 | 1.81M |
| 1/6/2026 | $20.93 | $21.09 | $20.65 | $21.03 | 2.71M |
| 1/5/2026 | $22.48 | $22.69 | $20.42 | $21.00 | 2.78M |
| 1/2/2026 | $21.50 | $22.07 | $21.30 | $22.01 | 1.77M |
| 12/31/2025 | $21.57 | $21.58 | $21.24 | $21.47 | 1.47M |
| 12/30/2025 | $21.70 | $21.99 | $21.63 | $21.63 | 1.43M |
| 12/29/2025 | $21.61 | $21.95 | $21.47 | $21.90 | 1.95M |
| 12/26/2025 | $21.43 | $21.45 | $21.08 | $21.40 | 2.12M |
| 12/24/2025 | $21.62 | $21.73 | $21.37 | $21.45 | 1.52M |
| 12/23/2025 | $22.10 | $22.15 | $21.50 | $21.65 | 2.03M |
| 12/22/2025 | $22.00 | $22.47 | $21.94 | $21.99 | 3.04M |
| 12/19/2025 | $21.99 | $22.32 | $21.42 | $21.54 | 5.15M |
| 12/18/2025 | $22.62 | $22.64 | $21.79 | $21.80 | 1.63M |
| 12/17/2025 | $21.94 | $22.74 | $21.90 | $22.62 | 1.94M |
| 12/16/2025 | $22.20 | $22.28 | $21.41 | $21.69 | 2.73M |
| 12/15/2025 | $22.91 | $22.92 | $22.24 | $22.60 | 1.99M |
| 12/12/2025 | $23.57 | $23.82 | $22.56 | $22.61 | 2.60M |
| 12/11/2025 | $24.15 | $24.26 | $23.13 | $23.33 | 3.08M |
| 12/10/2025 | $24.19 | $24.77 | $23.80 | $24.62 | 4.49M |
| 12/9/2025 | $24.07 | $24.47 | $23.91 | $24.36 | 1.90M |
| 12/8/2025 | $24.75 | $25.10 | $23.97 | $24.13 | 2.16M |
| 12/5/2025 | $24.61 | $25.67 | $24.61 | $24.85 | 3.12M |
| 12/4/2025 | $23.88 | $24.80 | $23.88 | $24.64 | 2.09M |
| 12/3/2025 | $22.94 | $23.94 | $22.90 | $23.90 | 1.60M |
| 12/2/2025 | $23.00 | $23.00 | $22.50 | $22.71 | 1.51M |
| 12/1/2025 | $22.28 | $23.08 | $22.23 | $23.08 | 3.00M |
| 11/28/2025 | $21.85 | $22.48 | $21.85 | $22.39 | 643,600 |
| 11/26/2025 | $21.75 | $22.31 | $21.72 | $21.98 | 1.98M |
| 11/25/2025 | $21.45 | $21.90 | $21.32 | $21.81 | 3.35M |
| 11/24/2025 | $21.25 | $21.87 | $20.87 | $21.78 | 2.00M |
| 11/21/2025 | $21.05 | $21.67 | $20.91 | $21.46 | 2.35M |
| 11/20/2025 | $22.17 | $22.47 | $21.28 | $21.31 | 3.31M |
| 11/19/2025 | $21.57 | $22.27 | $21.41 | $22.13 | 1.93M |
| 11/18/2025 | $21.76 | $22.47 | $21.49 | $22.31 | 1.64M |
| 11/17/2025 | $22.40 | $22.40 | $21.74 | $21.86 | 1.62M |
| 11/14/2025 | $21.98 | $22.35 | $21.66 | $22.32 | 1.58M |
| 11/13/2025 | $22.14 | $22.50 | $21.75 | $22.10 | 1.61M |
| 11/12/2025 | $22.58 | $22.64 | $21.96 | $22.03 | 1.32M |
| 11/11/2025 | $22.24 | $23.15 | $22.24 | $22.66 | 1.96M |
| 11/10/2025 | $22.00 | $22.30 | $21.43 | $22.16 | 2.03M |
| 11/7/2025 | $21.23 | $21.63 | $20.18 | $21.61 | 3.44M |
| 11/6/2025 | $20.72 | $21.06 | $20.41 | $20.48 | 3.95M |
| 11/5/2025 | $21.05 | $21.58 | $20.42 | $20.49 | 2.38M |
| 11/4/2025 | $21.50 | $21.67 | $21.17 | $21.20 | 2.12M |