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

18.15
+0.38 (2.14%)
NYSE· Last Trade: Jul 1st, 1:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202617.8218.2717.8218.154,092,75018.15
6/29/202618.5618.8017.7617.775,979,33417.77
6/26/202619.6420.1219.0219.177,216,42418.72
6/25/202619.2420.1419.1419.743,678,49019.28
6/24/202618.8319.5218.6319.493,542,77519.03
6/23/202619.3019.5619.2519.422,891,80118.96
6/22/202619.4319.6719.1919.313,038,56418.86
6/18/202619.0419.4418.7519.445,167,15218.98
6/17/202619.7020.1119.2519.333,810,36318.88
6/16/202619.6920.0319.5919.723,002,76019.26
6/15/202619.7720.2619.6419.965,667,85319.49
6/12/202620.0821.0320.0620.792,625,45420.30
6/11/202621.3921.5420.4120.422,048,82719.94
6/10/202620.8421.7520.7721.352,079,65220.85
6/09/202621.1921.2620.5820.742,788,09620.25
6/08/202621.2121.5321.1421.511,789,61721.01
6/05/202621.8021.8420.9720.982,024,69420.49
6/04/202621.7922.0521.7421.883,372,72721.37
6/03/202622.1122.4721.9222.112,433,51221.59
6/02/202622.1322.4621.9122.043,085,09821.52
6/01/202622.2222.7922.1022.372,331,90021.84
5/29/20260.0021.8621.1121.772,596,68621.26
5/28/202621.4821.7421.2321.742,560,89621.23
5/27/202621.7722.0021.3021.353,741,75720.85
5/26/202623.4523.6322.2922.342,646,73521.82
5/22/202623.4223.8423.2923.751,581,33523.19
5/21/202624.6224.6223.4523.622,725,08523.07
5/20/202624.4724.9523.8524.073,021,69423.50
5/19/202625.1225.1624.5724.891,988,32624.31
5/18/202624.2225.0324.0024.752,766,96624.17
5/15/202623.7924.4823.5624.436,945,94923.86
5/14/202623.1723.5523.1523.361,526,60622.81
5/13/202623.6523.9822.9623.342,195,78122.79
5/12/202624.0024.1623.6123.874,031,66123.31
5/11/202623.8423.8923.5223.631,884,90123.08
5/08/202623.7523.9523.3123.401,953,68522.85
5/07/202624.0424.1823.4523.932,811,08023.37
5/06/202625.1125.6824.7024.732,494,47924.15
5/05/202626.6326.9226.2926.652,060,40026.02
5/04/202626.7527.2326.3726.802,057,01626.17
5/01/202626.6426.9126.1026.521,958,23225.90
4/30/202627.1427.7826.7727.163,089,15426.52
4/29/202628.2028.7527.0927.953,658,32727.29
4/28/202627.5227.7827.1527.562,183,75726.91
4/27/202626.9727.2826.4126.873,326,81026.24
4/24/202626.5526.8126.2626.711,393,05026.08
4/23/202626.6927.0126.3626.901,565,04626.27
4/22/202625.8126.5225.7926.431,995,52425.81
4/21/202624.8925.6424.7825.573,151,53324.97
4/20/202624.6725.0224.5524.722,075,01324.14
4/17/202624.3724.7723.6024.552,930,13423.97
4/16/202626.0026.3425.4325.804,632,04925.19
4/15/202625.5726.1525.4325.871,391,09125.26
4/14/202626.8426.8425.5525.681,940,53225.08
4/13/202627.5527.7427.0127.261,810,99126.62
4/10/202626.9627.5026.4526.941,626,81126.31
4/09/202628.2128.5127.0727.111,757,51426.47
4/08/202627.4228.0926.8228.062,902,17827.40
4/07/202628.8329.6128.8229.552,081,88728.86
4/06/202628.2928.7728.1528.471,109,34027.80
4/02/202628.5028.9227.7728.292,601,14927.63
4/01/202628.4728.9127.3627.603,016,68726.95