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

35.95Last Price

-1.22 (-3.28%)Change

Northern Oil and Gas is an independent energy company focused on the exploration and production of oil and natural gas

The company primarily operates in key resource-rich regions in the United States, leveraging its extensive portfolio of properties to maximize production efficiency and economic returns. By employing advanced technologies and strategic acquisitions, Northern Oil and Gas aims to enhance its growth potential while navigating market dynamics in the energy sector. The company is committed to responsible environmental practices and aims to create value for its stakeholders through sustainable resource development.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	37.11	37.17	35.67	35.95	1,293,778	35.95
1/30/2025	37.89	38.08	36.77	37.17	1,319,788	37.17
1/29/2025	37.16	37.82	36.66	37.80	1,016,521	37.80
1/28/2025	37.41	37.90	36.78	37.44	2,000,382	37.44
1/27/2025	37.55	38.32	36.91	37.26	1,575,099	37.26
1/24/2025	39.42	39.52	37.89	37.94	1,995,696	37.94
1/23/2025	40.16	40.52	39.11	39.43	1,205,531	39.43
1/22/2025	40.39	40.72	39.80	39.88	1,546,448	39.88
1/21/2025	41.68	41.74	40.29	40.47	1,516,702	40.47
1/17/2025	41.88	42.22	41.44	42.03	1,878,580	42.03
1/16/2025	41.45	42.35	41.45	42.07	1,191,205	42.07
1/15/2025	41.53	41.90	41.17	41.73	1,762,652	41.73
1/14/2025	40.75	41.35	40.57	41.17	1,312,170	41.17
1/13/2025	40.39	41.33	40.13	40.79	1,726,839	40.79
1/10/2025	40.33	40.59	39.74	39.96	1,581,509	39.96
1/08/2025	38.95	39.65	38.95	39.40	1,058,967	39.40
1/07/2025	38.62	39.30	38.37	39.29	1,010,645	39.29
1/06/2025	38.66	39.21	38.33	38.50	1,066,036	38.50
1/03/2025	38.02	38.53	37.88	38.30	1,105,614	38.30
1/02/2025	37.73	38.14	37.40	37.76	939,864	37.76
12/31/2024	36.58	0.00	37.16	37.16	0	37.16
12/30/2024	35.88	36.95	35.59	36.58	1,220,143	36.58
12/27/2024	36.05	36.61	35.91	36.04	931,736	36.04
12/26/2024	36.10	36.25	35.59	36.13	712,830	36.13
12/24/2024	35.63	36.17	35.12	36.10	408,021	36.10
12/23/2024	35.52	35.88	35.10	35.63	2,225,480	35.63
12/20/2024	35.46	37.07	35.21	35.57	4,749,905	35.57
12/19/2024	37.55	37.68	35.93	36.04	1,406,122	36.04
12/18/2024	38.72	39.38	36.75	36.81	2,741,208	36.81
12/17/2024	38.65	38.88	37.87	38.51	2,131,540	38.51
12/16/2024	40.18	40.24	38.89	39.27	1,458,969	39.27
12/13/2024	41.22	41.32	40.37	40.71	1,047,075	40.71
12/12/2024	41.23	41.48	40.45	41.21	1,143,229	41.21
12/11/2024	40.80	41.40	40.25	41.27	1,273,853	41.27
12/10/2024	41.10	41.10	40.25	40.40	1,119,248	40.40
12/09/2024	40.80	41.45	40.45	40.86	828,398	40.86
12/06/2024	41.33	41.33	39.54	40.23	1,478,265	40.23
12/05/2024	42.00	42.25	41.44	41.51	1,308,745	41.51
12/04/2024	43.55	43.55	41.51	41.73	1,418,775	41.73
12/03/2024	43.78	43.78	43.11	43.48	664,549	43.48
12/02/2024	43.65	43.69	42.51	43.32	1,034,331	43.32
11/29/2024	43.60	43.82	43.34	43.49	599,399	43.49
11/27/2024	43.57	44.31	43.36	43.46	1,165,219	43.46
11/26/2024	43.42	43.44	42.59	43.13	790,451	43.13
11/25/2024	43.37	43.58	42.56	43.31	1,620,388	43.31
11/22/2024	42.35	43.42	42.22	43.20	1,309,714	43.20
11/21/2024	42.01	42.58	41.80	42.34	1,026,691	42.34
11/20/2024	40.81	41.58	40.81	41.57	929,010	41.57
11/19/2024	40.69	41.29	40.58	41.08	553,482	41.08
11/18/2024	41.10	41.67	40.81	41.25	1,159,285	41.25
11/15/2024	41.03	41.38	40.24	40.50	730,336	40.50
11/14/2024	41.21	41.28	40.43	40.90	753,478	40.90
11/13/2024	41.03	41.11	40.25	40.58	888,497	40.58
11/12/2024	41.30	41.67	40.54	40.68	874,370	40.68
11/11/2024	40.91	41.52	40.50	41.10	1,007,941	41.10
11/08/2024	40.54	40.98	39.89	40.93	1,255,271	40.93
11/07/2024	41.33	41.37	40.32	40.54	1,790,260	40.54
11/06/2024	40.20	41.52	38.95	41.06	4,982,947	41.06
11/05/2024	36.30	36.99	36.01	36.76	1,821,452	36.76
11/04/2024	36.13	36.85	36.04	36.21	813,883	36.21
11/01/2024	36.71	37.03	35.65	35.82	729,460	35.82