Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.54

+0.27

(+0.62%)

At close: 04:00PM EDT

42.86

-0.68

(-1.56%)

Pre-Market:

04:09AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	43.10	43.63	43.10	43.54	43.54	1,303,100
Apr 26, 2024	43.18	43.30	42.70	43.27	43.27	935,300
Apr 25, 2024	42.86	43.28	42.41	43.06	43.06	1,015,900
Apr 24, 2024	43.14	43.26	42.63	42.97	42.97	1,166,100
Apr 23, 2024	42.54	43.36	42.35	43.11	43.11	1,072,800
Apr 22, 2024	42.48	43.05	41.97	42.66	42.66	1,911,200
Apr 19, 2024	41.70	42.92	41.56	42.50	42.50	1,341,000
Apr 18, 2024	42.70	42.79	41.86	42.05	42.05	1,357,600
Apr 17, 2024	42.70	43.20	42.17	42.45	42.45	1,483,200
Apr 16, 2024	42.06	42.80	41.65	42.76	42.76	1,385,000
Apr 15, 2024	42.94	43.10	42.30	42.35	42.35	1,382,300
Apr 12, 2024	42.99	43.29	42.26	42.64	42.64	1,455,800
Apr 11, 2024	42.65	42.81	41.99	42.64	42.64	1,385,300
Apr 10, 2024	42.27	42.59	41.83	42.53	42.53	1,504,900
Apr 09, 2024	41.59	42.31	41.56	42.27	42.27	1,568,900
Apr 08, 2024	41.51	41.83	41.27	41.41	41.41	1,269,800
Apr 05, 2024	40.84	41.68	40.66	41.48	41.48	1,481,400
Apr 04, 2024	40.98	41.31	40.58	40.75	40.75	1,339,600
Apr 03, 2024	40.15	40.96	40.07	40.94	40.94	1,606,600
Apr 02, 2024	39.92	40.01	39.51	39.99	39.99	1,602,800
Apr 01, 2024	39.88	39.89	39.42	39.65	39.65	830,800
Mar 28, 2024	39.34	39.82	39.22	39.68	39.68	1,293,800
Mar 27, 2024	38.43	39.06	38.22	39.02	39.02	1,537,500
Mar 27, 2024	0.4 Dividend
Mar 26, 2024	39.50	39.67	38.85	38.86	38.46	1,494,400
Mar 25, 2024	39.37	40.13	39.26	39.51	39.10	852,700
Mar 22, 2024	39.65	39.69	38.94	39.03	38.63	780,100
Mar 21, 2024	39.31	39.55	39.00	39.48	39.07	901,400
Mar 20, 2024	38.84	39.22	38.38	39.14	38.74	1,182,300
Mar 19, 2024	38.24	39.14	38.18	39.10	38.70	1,476,200
Mar 18, 2024	37.90	38.50	37.65	38.42	38.02	1,015,100
Mar 15, 2024	37.37	38.04	37.37	37.91	37.52	1,930,100
Mar 14, 2024	37.51	37.56	37.00	37.47	37.08	1,007,100
Mar 13, 2024	37.32	37.56	37.15	37.31	36.93	879,000
Mar 12, 2024	36.80	37.13	36.52	36.96	36.58	1,033,700
Mar 11, 2024	36.06	36.75	35.78	36.75	36.37	1,010,400
Mar 08, 2024	36.19	36.79	36.18	36.34	35.97	919,000
Mar 07, 2024	35.85	36.33	35.76	36.05	35.68	1,098,800
Mar 06, 2024	35.93	36.13	35.36	35.75	35.38	1,068,000
Mar 05, 2024	35.24	36.02	35.11	35.56	35.19	1,983,200
Mar 04, 2024	36.63	36.73	35.38	35.41	35.05	1,283,400
Mar 01, 2024	36.12	36.65	35.95	36.45	36.07	1,786,900
Feb 29, 2024	35.58	35.81	35.34	35.73	35.36	1,685,800
Feb 28, 2024	35.18	35.58	34.77	35.06	34.70	1,190,200
Feb 27, 2024	34.99	35.28	34.81	35.21	34.85	1,034,300
Feb 26, 2024	34.33	35.16	34.08	34.68	34.32	1,210,200
Feb 23, 2024	34.69	35.19	33.86	34.59	34.23	1,921,400
Feb 22, 2024	34.51	35.01	34.29	34.61	34.25	1,688,500
Feb 21, 2024	33.83	34.91	33.83	34.89	34.53	1,329,200
Feb 20, 2024	33.90	34.16	33.37	33.57	33.22	910,200
Feb 16, 2024	34.27	34.45	33.87	34.12	33.77	1,184,100
Feb 15, 2024	33.05	34.66	33.05	34.30	33.95	1,346,100
Feb 14, 2024	33.08	33.20	32.35	32.85	32.51	924,500
Feb 13, 2024	32.90	33.17	32.49	32.80	32.46	1,350,400
Feb 12, 2024	32.57	33.69	32.57	33.26	32.92	1,187,200
Feb 09, 2024	32.43	32.64	32.14	32.44	32.11	831,900
Feb 08, 2024	32.13	32.59	31.94	32.47	32.14	840,300
Feb 07, 2024	32.06	32.35	31.65	32.13	31.80	822,200
Feb 06, 2024	31.86	32.46	31.85	31.93	31.60	1,251,800
Feb 05, 2024	31.85	31.98	31.13	31.73	31.40	1,906,600
Feb 02, 2024	33.05	33.05	32.11	32.15	31.82	1,837,600
Feb 01, 2024	33.80	34.10	32.95	33.17	32.83	1,236,300
Jan 31, 2024	35.06	35.10	33.46	33.50	33.16	1,585,500
Jan 30, 2024	34.47	35.19	34.34	35.10	34.74	1,136,200
Jan 29, 2024	34.69	34.84	34.15	34.66	34.30	789,600
Jan 26, 2024	34.82	35.00	34.13	34.86	34.50	746,300
Jan 25, 2024	34.32	34.82	33.94	34.75	34.39	1,181,500
Jan 24, 2024	33.82	34.03	33.41	33.89	33.54	1,333,900
Jan 23, 2024	33.85	34.14	33.41	33.53	33.18	1,267,800
Jan 22, 2024	33.45	34.12	33.21	33.85	33.50	1,353,800
Jan 19, 2024	34.16	34.16	33.45	33.66	33.31	2,015,200
Jan 18, 2024	34.30	34.30	33.55	34.08	33.73	1,271,800
Jan 17, 2024	34.15	34.55	33.87	34.07	33.72	1,169,000
Jan 16, 2024	35.71	35.71	34.68	34.71	34.35	1,383,900
Jan 12, 2024	36.49	36.49	35.69	35.96	35.59	861,200
Jan 11, 2024	35.70	35.83	35.34	35.63	35.26	1,047,300
Jan 10, 2024	35.82	35.82	35.01	35.41	35.05	1,001,900
Jan 09, 2024	36.33	36.33	35.23	35.64	35.27	1,008,000
Jan 08, 2024	35.47	36.28	35.09	36.28	35.91	1,452,000
Jan 05, 2024	36.45	36.69	35.39	36.03	35.66	1,580,200
Jan 04, 2024	37.74	37.99	36.48	36.54	36.16	1,195,000
Jan 03, 2024	36.92	37.77	36.65	37.53	37.14	1,031,100
Jan 02, 2024	37.44	37.81	36.67	36.84	36.46	903,500
Dec 29, 2023	37.68	37.72	36.98	37.07	36.69	1,295,600
Dec 28, 2023	38.22	38.48	37.58	37.61	37.22	918,000
Dec 27, 2023	38.55	38.74	38.22	38.49	38.09	943,100
Dec 27, 2023	0.4 Dividend
Dec 26, 2023	38.25	38.94	38.10	38.80	38.00	1,018,200
Dec 22, 2023	38.01	38.39	37.79	37.83	37.05	967,200
Dec 21, 2023	37.57	37.80	37.20	37.79	37.02	1,206,400
Dec 20, 2023	38.26	38.74	37.29	37.41	36.64	1,451,000
Dec 19, 2023	37.57	38.10	36.86	38.07	37.29	1,586,300
Dec 18, 2023	37.45	38.19	37.42	37.65	36.88	2,565,900
Dec 15, 2023	37.12	37.23	36.40	36.65	35.90	3,977,600
Dec 14, 2023	36.21	37.23	36.17	37.00	36.24	2,306,500
Dec 13, 2023	34.90	35.52	34.59	35.42	34.69	2,308,200
Dec 12, 2023	35.59	35.74	34.71	34.89	34.17	1,685,600
Dec 11, 2023	36.44	36.90	36.13	36.18	35.44	2,082,200
Dec 08, 2023	35.79	36.83	35.67	36.79	36.04	1,245,000
Dec 07, 2023	35.32	35.69	35.13	35.46	34.73	1,556,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7303-0.0019(-0.26%)

CRUDE OIL82.93+0.30(+0.36%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Northern Oil and Gas, Inc. (NOG)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7303
-0.0019(-0.26%)

CRUDE OIL
82.93
+0.30(+0.36%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)