NYSE - Nasdaq Real Time Price USD

Northern Oil and Gas, Inc. (NOG)

Compare

24.19

+1.26

+(5.49%)

At close: April 17 at 4:00:02 PM EDT

24.48

+0.29

+(1.20%)

After hours: April 17 at 7:47:26 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	23.44	24.53	23.26	24.19	24.19	2,134,400
Apr 16, 2025	22.58	23.63	22.55	22.93	22.93	1,429,400
Apr 15, 2025	22.42	23.18	22.35	22.43	22.43	1,644,600
Apr 14, 2025	23.20	23.26	22.06	22.70	22.70	1,497,800
Apr 11, 2025	21.91	22.70	21.10	22.48	22.48	2,650,800
Apr 10, 2025	23.66	23.67	21.15	21.72	21.72	2,984,800
Apr 9, 2025	20.17	25.20	19.88	24.74	24.74	3,190,800
Apr 8, 2025	23.31	23.43	20.38	20.60	20.60	3,636,400
Apr 7, 2025	22.45	24.32	21.62	22.54	22.54	3,971,000
Apr 4, 2025	24.42	24.64	22.50	23.40	23.40	5,351,000
Apr 3, 2025	28.56	28.62	25.95	25.96	25.96	2,645,300
Apr 2, 2025	29.37	30.98	29.25	30.60	30.60	1,733,300
Apr 1, 2025	29.84	30.26	29.53	29.87	29.87	1,357,400
Mar 31, 2025	29.98	30.77	29.79	30.23	30.23	1,690,500
Mar 28, 2025	0.45 Dividend
Mar 28, 2025	30.44	30.44	29.75	30.15	30.15	1,270,700
Mar 27, 2025	30.85	31.06	30.35	30.82	30.37	1,322,300
Mar 26, 2025	31.10	31.59	30.87	30.95	30.50	1,220,200
Mar 25, 2025	31.12	31.31	30.57	30.64	30.19	775,500
Mar 24, 2025	30.20	30.96	30.19	30.94	30.49	964,100
Mar 21, 2025	30.68	30.78	30.00	30.11	29.67	3,519,100
Mar 20, 2025	30.42	31.12	30.24	30.80	30.35	1,248,600
Mar 19, 2025	30.08	31.08	29.95	30.71	30.26	1,769,700
Mar 18, 2025	29.74	30.01	29.38	29.93	29.49	1,247,200
Mar 17, 2025	29.39	29.92	29.25	29.38	28.95	1,259,000
Mar 14, 2025	28.66	29.46	28.51	29.39	28.96	1,245,300
Mar 13, 2025	28.76	29.18	27.86	28.33	27.92	1,255,100
Mar 12, 2025	28.68	29.12	27.96	28.80	28.38	1,973,200
Mar 11, 2025	28.23	29.00	27.55	27.95	27.54	1,950,000
Mar 10, 2025	27.61	28.99	27.46	27.89	27.48	2,625,300
Mar 7, 2025	27.48	27.95	26.75	27.49	27.09	2,094,100
Mar 6, 2025	27.19	27.68	26.72	26.89	26.50	2,194,500
Mar 5, 2025	27.20	27.66	26.60	27.61	27.21	4,785,700
Mar 4, 2025	28.01	28.30	26.82	27.62	27.22	3,186,100
Mar 3, 2025	31.74	31.84	28.33	28.42	28.01	3,643,200
Feb 28, 2025	31.61	31.95	31.16	31.50	31.04	1,914,100
Feb 27, 2025	32.20	32.38	31.70	31.91	31.44	1,237,600
Feb 26, 2025	32.15	32.53	31.78	32.08	31.61	2,151,500
Feb 25, 2025	33.08	33.30	32.14	32.19	31.72	1,605,700
Feb 24, 2025	33.00	33.67	32.88	33.29	32.80	2,231,900
Feb 21, 2025	35.00	35.11	32.81	33.00	32.52	2,751,100
Feb 20, 2025	35.42	35.73	34.75	35.38	34.86	2,017,000
Feb 19, 2025	35.27	36.16	35.26	35.40	34.88	1,468,600
Feb 18, 2025	35.48	35.99	34.48	35.19	34.68	1,594,400
Feb 14, 2025	34.51	35.19	34.31	35.11	34.60	1,307,200
Feb 13, 2025	34.75	34.90	33.65	34.51	34.01	2,041,300
Feb 12, 2025	35.79	35.94	34.84	35.12	34.61	1,043,600
Feb 11, 2025	36.28	36.95	36.20	36.23	35.70	759,300
Feb 10, 2025	35.68	36.35	35.59	36.10	35.57	1,132,200
Feb 7, 2025	35.72	36.03	35.15	35.16	34.65	774,600
Feb 6, 2025	36.49	36.49	35.09	35.61	35.09	1,720,800
Feb 5, 2025	36.56	36.97	36.08	36.17	35.64	1,254,600
Feb 4, 2025	35.62	36.98	35.48	36.84	36.30	1,368,000
Feb 3, 2025	35.93	36.33	35.09	35.85	35.33	1,435,200
Jan 31, 2025	37.11	37.17	35.67	35.95	35.43	1,294,600
Jan 30, 2025	37.89	38.08	36.78	37.17	36.63	1,319,800
Jan 29, 2025	37.16	37.82	36.66	37.80	37.25	1,016,500
Jan 28, 2025	37.41	37.90	36.78	37.44	36.89	2,000,200
Jan 27, 2025	37.55	38.32	36.91	37.26	36.72	1,575,100
Jan 24, 2025	39.42	39.52	37.89	37.94	37.39	1,995,700
Jan 23, 2025	40.16	40.52	39.11	39.43	38.85	1,205,500
Jan 22, 2025	40.39	40.72	39.80	39.88	39.30	1,546,400
Jan 21, 2025	41.68	41.75	40.29	40.47	39.88	1,523,600
Jan 17, 2025	41.88	42.22	41.44	42.03	41.42	1,878,600
Jan 16, 2025	41.45	42.35	41.45	42.07	41.46	1,191,200
Jan 15, 2025	41.53	41.90	41.17	41.73	41.12	1,762,700
Jan 14, 2025	40.75	41.35	40.57	41.17	40.57	1,311,100
Jan 13, 2025	40.39	41.33	40.13	40.79	40.19	1,726,600
Jan 10, 2025	40.33	40.59	39.74	39.96	39.38	1,542,600
Jan 8, 2025	38.95	39.65	38.95	39.40	38.82	1,059,000
Jan 7, 2025	38.62	39.30	38.37	39.29	38.72	1,010,600
Jan 6, 2025	38.66	39.21	38.33	38.50	37.94	1,066,000
Jan 3, 2025	38.02	38.53	37.88	38.30	37.74	1,105,500
Jan 2, 2025	37.73	38.14	37.40	37.76	37.21	906,900
Dec 31, 2024	36.71	37.37	36.68	37.16	36.62	919,800
Dec 30, 2024	0.42 Dividend
Dec 30, 2024	35.88	36.95	35.59	36.58	36.05	1,220,100
Dec 27, 2024	36.05	36.61	35.91	36.04	35.10	931,700
Dec 26, 2024	36.10	36.25	35.59	36.13	35.19	712,800
Dec 24, 2024	35.63	36.17	35.12	36.10	35.16	408,000
Dec 23, 2024	35.52	35.88	35.10	35.63	34.70	2,225,500
Dec 20, 2024	35.46	37.07	35.21	35.57	34.64	4,749,900
Dec 19, 2024	37.55	37.68	35.93	36.02	35.08	1,976,100
Dec 18, 2024	38.72	39.38	36.75	36.81	35.85	2,741,200
Dec 17, 2024	38.65	38.88	37.87	38.51	37.51	2,131,500
Dec 16, 2024	40.18	40.24	38.89	39.27	38.25	1,459,000
Dec 13, 2024	41.22	41.32	40.37	40.71	39.65	1,047,100
Dec 12, 2024	41.23	41.49	40.45	41.21	40.14	1,143,200
Dec 11, 2024	40.80	41.40	40.25	41.27	40.19	1,273,800
Dec 10, 2024	41.10	41.10	40.25	40.40	39.35	1,119,200
Dec 9, 2024	40.80	41.46	40.45	40.86	39.79	828,400
Dec 6, 2024	41.33	41.33	39.54	40.23	39.18	1,478,100
Dec 5, 2024	42.00	42.25	41.44	41.51	40.43	1,308,600
Dec 4, 2024	43.55	43.55	41.51	41.73	40.64	1,418,800
Dec 3, 2024	43.78	43.78	43.11	43.48	42.35	664,500
Dec 2, 2024	43.65	43.69	42.51	43.32	42.19	1,034,300
Nov 29, 2024	43.60	43.82	43.34	43.49	42.36	599,400
Nov 27, 2024	43.57	44.31	43.36	43.46	42.33	1,165,200
Nov 26, 2024	43.42	43.44	42.60	43.13	42.00	790,400
Nov 25, 2024	43.37	43.58	42.56	43.31	42.18	1,620,400
Nov 22, 2024	42.35	43.42	42.22	43.20	42.07	1,309,700
Nov 21, 2024	42.01	42.58	41.80	42.34	41.24	1,026,700
Nov 20, 2024	40.81	41.58	40.81	41.57	40.49	928,900
Nov 19, 2024	40.69	41.29	40.58	41.08	40.01	553,400
Nov 18, 2024	41.10	41.67	40.81	41.25	40.17	1,159,300
Nov 15, 2024	41.03	41.38	40.24	40.50	39.44	730,300
Nov 14, 2024	41.21	41.28	40.43	40.90	39.83	753,500
Nov 13, 2024	41.03	41.11	40.25	40.58	39.52	888,500
Nov 12, 2024	41.30	41.67	40.54	40.68	39.62	874,400
Nov 11, 2024	40.91	41.52	40.50	41.10	40.03	1,007,900
Nov 8, 2024	40.54	40.98	39.89	40.93	39.86	1,255,200
Nov 7, 2024	41.33	41.37	40.32	40.54	39.48	1,790,300
Nov 6, 2024	40.20	41.52	38.95	41.06	39.99	4,982,800
Nov 5, 2024	36.30	36.99	36.01	36.76	35.80	1,821,400
Nov 4, 2024	36.13	36.85	36.04	36.21	35.27	813,900
Nov 1, 2024	36.71	37.03	35.65	35.82	34.89	729,500
Oct 31, 2024	36.91	37.23	36.13	36.25	35.30	1,047,300
Oct 30, 2024	36.28	36.88	36.03	36.47	35.52	568,500
Oct 29, 2024	36.36	36.65	35.71	36.02	35.08	709,200
Oct 28, 2024	36.00	36.63	35.82	36.55	35.60	1,424,700
Oct 25, 2024	37.45	38.00	37.17	37.32	36.35	919,400
Oct 24, 2024	37.47	37.59	36.95	37.27	36.30	482,700
Oct 23, 2024	37.46	37.67	36.93	37.21	36.24	630,600
Oct 22, 2024	37.63	37.88	37.22	37.67	36.69	671,500
Oct 21, 2024	37.63	37.80	37.18	37.33	36.36	1,061,400
Oct 18, 2024	37.93	37.93	37.10	37.23	36.26	860,900
Oct 17, 2024	37.89	38.03	37.51	37.84	36.85	851,500
Oct 16, 2024	37.83	38.40	37.82	37.92	36.93	723,900
Oct 15, 2024	38.27	38.63	37.56	37.60	36.62	1,598,800
Oct 14, 2024	39.30	39.82	39.18	39.64	38.61	631,600
Oct 11, 2024	39.20	40.40	39.12	39.88	38.84	1,380,200
Oct 10, 2024	39.31	39.64	38.98	39.24	38.22	878,100
Oct 9, 2024	38.97	39.52	38.70	39.08	38.06	819,500
Oct 8, 2024	39.06	39.47	38.30	39.36	38.33	1,563,600
Oct 7, 2024	39.78	40.45	39.62	40.12	39.07	1,099,300
Oct 4, 2024	39.52	39.85	39.07	39.66	38.63	1,160,300
Oct 3, 2024	36.94	39.15	36.66	39.08	38.06	2,201,300
Oct 2, 2024	37.13	37.34	36.41	36.88	35.92	1,536,900
Oct 1, 2024	35.01	36.66	34.72	36.40	35.45	1,133,500
Sep 30, 2024	34.80	35.70	34.56	35.41	34.49	1,360,300
Sep 27, 2024	0.42 Dividend
Sep 27, 2024	34.54	35.19	34.47	35.17	34.25	1,437,000
Sep 26, 2024	35.48	35.78	34.24	34.40	33.09	2,350,900
Sep 25, 2024	37.26	37.34	36.24	36.43	35.05	1,555,100
Sep 24, 2024	37.62	37.78	37.16	37.40	35.98	1,416,800
Sep 23, 2024	37.18	37.85	36.82	37.14	35.73	1,596,200
Sep 20, 2024	37.23	37.44	36.60	37.11	35.70	3,589,500
Sep 19, 2024	37.51	37.78	36.66	37.25	35.84	1,363,800
Sep 18, 2024	36.06	37.09	35.91	36.17	34.80	1,226,800
Sep 17, 2024	34.98	36.26	34.98	36.07	34.70	1,288,300
Sep 16, 2024	34.71	35.07	34.41	34.89	33.57	1,272,500
Sep 13, 2024	34.47	35.02	34.33	34.44	33.13	879,600
Sep 12, 2024	34.02	34.36	33.52	34.09	32.80	1,079,600
Sep 11, 2024	34.17	34.20	33.17	33.98	32.69	1,258,800
Sep 10, 2024	34.47	34.75	33.48	33.96	32.67	1,533,200
Sep 9, 2024	34.97	35.30	34.44	34.46	33.15	1,265,500
Sep 6, 2024	36.23	36.52	34.67	34.95	33.62	2,072,800
Sep 5, 2024	37.07	37.20	36.13	36.28	34.90	1,196,500
Sep 4, 2024	38.28	38.37	36.65	36.71	35.32	1,825,000
Sep 3, 2024	38.78	38.90	37.61	38.12	36.67	2,169,800
Aug 30, 2024	39.77	39.86	39.36	39.78	38.27	926,800
Aug 29, 2024	40.15	40.56	39.75	40.31	38.78	828,900
Aug 28, 2024	39.45	39.78	39.36	39.76	38.25	680,000
Aug 27, 2024	39.98	40.20	39.55	39.87	38.36	955,600
Aug 26, 2024	40.37	40.67	39.80	40.19	38.66	908,000
Aug 23, 2024	38.44	39.70	38.35	39.61	38.11	1,841,100
Aug 22, 2024	37.84	38.34	37.84	38.05	36.61	608,400
Aug 21, 2024	38.13	38.19	37.52	37.82	36.38	1,068,000
Aug 20, 2024	38.80	39.00	37.26	37.56	36.13	1,073,300
Aug 19, 2024	38.71	39.47	38.65	38.97	37.49	950,400
Aug 16, 2024	39.07	39.29	38.58	38.60	37.13	989,900
Aug 15, 2024	38.82	39.71	38.67	39.48	37.98	1,059,800
Aug 14, 2024	38.90	38.93	38.41	38.49	37.03	837,500
Aug 13, 2024	38.79	38.79	38.17	38.67	37.20	1,183,700
Aug 12, 2024	38.27	39.11	38.27	39.03	37.55	987,900
Aug 9, 2024	38.06	38.22	37.60	37.96	36.52	1,156,800
Aug 8, 2024	37.57	38.38	37.36	38.12	36.67	964,500
Aug 7, 2024	37.60	38.22	36.91	37.01	35.60	1,414,200
Aug 6, 2024	36.51	37.57	36.15	36.42	35.04	1,681,100
Aug 5, 2024	37.00	37.18	36.09	36.64	35.25	2,500,400
Aug 2, 2024	40.81	40.81	37.93	38.58	37.11	2,279,700
Aug 1, 2024	43.22	43.50	41.05	41.42	39.85	2,038,200
Jul 31, 2024	42.09	43.80	41.34	43.19	41.55	4,019,800
Jul 30, 2024	40.33	41.08	40.33	40.64	39.10	1,983,400
Jul 29, 2024	41.23	41.59	39.64	40.23	38.70	2,117,800
Jul 26, 2024	39.65	40.24	39.00	40.19	38.66	1,906,700
Jul 25, 2024	38.39	39.61	37.99	39.46	37.96	2,322,700
Jul 24, 2024	39.04	39.30	38.15	38.20	36.75	1,457,700
Jul 23, 2024	40.02	40.11	38.68	38.87	37.39	2,621,800
Jul 22, 2024	41.16	41.31	40.36	40.38	38.85	1,066,400
Jul 19, 2024	41.41	41.70	41.12	41.32	39.75	925,200
Jul 18, 2024	41.63	42.16	41.26	41.65	40.07	963,200
Jul 17, 2024	41.80	42.65	41.44	41.65	40.07	1,562,400
Jul 16, 2024	40.45	41.65	40.24	41.38	39.81	2,203,900
Jul 15, 2024	39.92	40.99	39.55	40.69	39.14	1,960,300
Jul 12, 2024	39.89	39.89	39.22	39.48	37.98	926,400
Jul 11, 2024	38.65	39.43	38.23	39.34	37.85	878,000
Jul 10, 2024	38.34	38.65	38.19	38.37	36.91	876,900
Jul 9, 2024	38.39	39.20	38.21	38.24	36.79	1,167,600
Jul 8, 2024	37.90	38.82	37.90	38.82	37.35	1,541,800
Jul 5, 2024	38.68	38.85	37.82	38.07	36.62	817,700
Jul 3, 2024	38.24	38.91	38.15	38.86	37.38	516,000
Jul 2, 2024	37.99	38.48	37.83	38.07	36.62	1,367,100
Jul 1, 2024	37.75	38.08	37.13	37.68	36.25	1,541,100
Jun 28, 2024	38.16	38.31	37.12	37.17	35.76	6,973,800
Jun 27, 2024	0.4 Dividend
Jun 27, 2024	38.62	38.92	37.53	37.69	36.26	1,484,500
Jun 26, 2024	38.41	38.53	38.01	38.47	36.62	825,100
Jun 25, 2024	38.40	38.45	37.89	38.42	36.58	907,900
Jun 24, 2024	37.13	38.63	37.11	38.44	36.60	822,300
Jun 21, 2024	37.30	37.49	36.56	36.76	35.00	2,951,300
Jun 20, 2024	37.26	37.73	37.13	37.27	35.48	1,625,200
Jun 18, 2024	37.26	37.54	37.04	37.26	35.47	1,098,300
Jun 17, 2024	37.09	37.47	36.54	37.25	35.46	1,149,800
Jun 14, 2024	37.34	37.34	36.60	37.05	35.27	1,535,600
Jun 13, 2024	38.04	38.08	36.90	37.35	35.56	1,203,900
Jun 12, 2024	39.00	39.12	37.95	38.06	36.23	994,100
Jun 11, 2024	37.97	38.38	37.55	38.20	36.37	1,125,300
Jun 10, 2024	37.57	38.41	37.44	38.15	36.32	661,800
Jun 7, 2024	37.55	37.84	37.30	37.55	35.75	910,700
Jun 6, 2024	37.85	37.98	37.54	37.77	35.96	869,900
Jun 5, 2024	37.93	38.00	37.40	37.85	36.03	1,157,400
Jun 4, 2024	38.45	38.60	37.65	37.79	35.98	1,488,000
Jun 3, 2024	40.86	40.91	38.84	38.96	37.09	1,513,100
May 31, 2024	40.27	40.95	40.17	40.93	38.97	951,700
May 30, 2024	39.78	40.42	39.78	40.06	38.14	1,109,300
May 29, 2024	40.21	40.28	39.39	39.67	37.77	734,700
May 28, 2024	39.76	40.47	39.76	40.32	38.39	1,077,000
May 24, 2024	39.84	40.14	39.42	39.55	37.65	1,167,100
May 23, 2024	40.16	40.54	39.04	39.53	37.63	1,134,600
May 22, 2024	40.80	40.80	39.64	39.93	38.01	1,293,100
May 21, 2024	40.47	41.49	40.47	40.96	38.99	1,688,200
May 20, 2024	40.04	40.74	40.02	40.64	38.69	1,186,800
May 17, 2024	40.03	40.10	39.77	40.01	38.09	679,400
May 16, 2024	40.15	40.15	39.67	39.75	37.84	658,900
May 15, 2024	39.98	40.25	39.22	40.23	38.30	944,900
May 14, 2024	39.60	40.20	39.46	40.14	38.21	755,700
May 13, 2024	39.96	40.08	39.38	39.62	37.72	1,198,100
May 10, 2024	40.96	40.99	39.69	39.73	37.82	1,805,800
May 9, 2024	40.59	40.94	40.20	40.77	38.81	978,500
May 8, 2024	40.33	40.87	40.24	40.40	38.46	698,900
May 7, 2024	40.57	41.28	40.52	40.72	38.77	956,300
May 6, 2024	40.50	41.02	40.32	40.59	38.64	1,187,300
May 3, 2024	39.94	40.30	39.60	40.25	38.32	1,098,400
May 2, 2024	40.13	40.46	39.69	39.97	38.05	1,043,200
May 1, 2024	40.99	41.76	39.43	39.67	37.77	2,017,600
Apr 30, 2024	43.69	43.75	40.72	40.79	38.83	2,530,000
Apr 29, 2024	43.10	43.63	43.10	43.54	41.45	1,303,100
Apr 26, 2024	43.18	43.30	42.70	43.27	41.19	1,025,300
Apr 25, 2024	42.86	43.28	42.41	43.06	40.99	1,015,900
Apr 24, 2024	43.14	43.26	42.63	42.97	40.91	1,166,100
Apr 23, 2024	42.54	43.36	42.35	43.11	41.04	1,072,800
Apr 22, 2024	42.48	43.05	41.97	42.66	40.61	1,911,200
Apr 19, 2024	41.70	42.92	41.56	42.50	40.46	1,341,000
Apr 18, 2024	42.70	42.79	41.86	42.05	40.03	1,357,600

SM SM Energy Company

23.03

+4.11%

MGY Magnolia Oil & Gas Corporation

21.09

+1.79%

MUR Murphy Oil Corporation

21.37

+3.79%

CIVI Civitas Resources, Inc.

28.96

+3.50%

PR Permian Resources Corporation

12.03

+4.61%

MTDR Matador Resources Company

41.47

+3.34%

AR Antero Resources Corporation

34.42

+0.35%

CHRD Chord Energy Corporation

94.43

+3.95%

STR Sitio Royalties Corp.

17.06

+2.90%

RRC Range Resources Corporation

34.18

+0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Northern Oil and Gas, Inc. (NOG)

Related Tickers