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

23.52
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 5:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202622.7323.7222.6623.522,526,97423.52
9/30/202622.9623.3722.8022.882,227,30822.88
9/29/202622.4822.9722.4322.742,665,12822.74
9/28/202623.4723.7423.0223.213,584,84622.76
9/25/202623.1523.5023.0623.291,542,39622.84
9/24/202623.4123.8423.1823.601,774,69723.14
9/23/202623.1023.4622.7523.141,933,40822.69
9/22/202623.4823.8222.7622.812,573,49422.37
9/21/202624.6724.7823.7023.782,028,70123.32
9/18/202625.2725.3424.8825.053,831,21424.56
9/17/202625.0625.5524.8025.192,165,84024.70
9/16/202626.6626.7925.2525.322,088,71124.83
9/15/202626.7527.3026.6227.121,737,46526.59
9/14/202627.0327.2326.3126.361,537,68325.85
9/11/202625.9526.6025.8926.581,626,94826.06
9/10/202626.3026.7525.5526.312,675,60425.80
9/09/202626.2826.2825.7325.731,871,89425.23
9/08/202626.4626.4725.6225.681,717,82325.18
9/04/202625.7326.0125.4125.921,259,73925.42
9/03/202626.5926.6825.8225.892,340,39225.39
9/02/202626.1027.1026.1026.602,009,07726.08
9/01/202626.5226.6525.9326.362,107,98725.85
8/31/202626.4026.4725.8226.012,126,73425.51
8/28/202626.0126.2925.4625.731,707,19625.23
8/27/202625.7326.1925.4026.082,505,46925.57
8/26/202626.0026.4225.7126.021,487,74225.52
8/25/202626.0626.6325.8226.421,923,78025.91
8/24/202627.1227.2226.2826.842,360,81326.32
8/21/202627.0027.3526.8727.343,565,37526.81
8/20/202626.6727.2426.4826.912,473,57526.39
8/19/202625.5726.3125.5426.061,849,29825.55
8/18/202625.8525.9625.2725.391,912,64624.90
8/17/202624.6525.5524.4425.532,365,01825.04
8/14/202624.7125.0224.4124.502,745,62824.02
8/13/202623.6124.4723.4524.451,954,70823.98
8/12/202623.9924.2423.7724.091,945,89523.62
8/11/202623.0924.2923.0924.252,882,62523.78
8/10/202621.9823.4921.9823.493,772,37323.03
8/07/202620.8521.7220.6321.603,317,47521.18
8/06/202620.2520.3620.0020.282,298,62419.89
8/05/202620.4220.4219.6619.772,097,08919.39
8/04/202620.2020.5719.8920.441,875,91820.04
8/03/202620.5820.8420.2420.672,216,18520.27
7/31/202620.8021.1620.7021.151,644,93520.74
7/30/202620.5920.9419.8820.841,569,47220.44
7/29/202620.6221.1420.3221.043,085,59420.63
7/28/202620.4120.5019.6819.842,839,09819.46
7/27/202620.4620.7220.2520.272,545,69319.88
7/24/202621.6921.9021.0721.182,372,69820.77
7/23/202622.6022.6421.7621.803,296,11621.38
7/22/202622.4122.7421.9322.053,199,35421.62
7/21/202621.3121.9821.3021.912,588,62121.49
7/20/202620.9921.3820.7921.222,791,50720.81
7/17/202620.9421.2220.5321.192,835,71820.78
7/16/202620.5920.8020.3420.362,963,07919.97
7/15/202620.2920.5919.9720.362,613,77319.97
7/14/202620.2220.4819.8620.142,936,53519.75
7/13/202619.2720.4319.0920.364,385,98919.97
7/10/202618.9819.0018.4118.522,138,33518.16
7/09/202619.0019.1718.5518.793,061,40118.43
7/08/202618.9919.3918.5019.366,062,41818.98
7/07/202617.6718.6117.6618.483,623,95218.12
7/06/202617.7517.7717.1817.374,405,46017.03
7/02/202617.7518.1817.6417.953,544,22417.60