NYSE - Delayed Quote USD

Northern Oil and Gas, Inc. (NOG)

42.05 -0.40 (-0.94%)
At close: April 18 at 4:00 PM EDT
41.00 -1.05 (-2.50%)
Pre-Market: 9:17 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 41.59 42.31 41.56 42.27 42.27 1,568,900
Apr 8, 2024 41.51 41.83 41.27 41.41 41.41 1,269,800
Apr 5, 2024 40.84 41.68 40.66 41.48 41.48 1,481,400
Apr 4, 2024 40.98 41.31 40.58 40.75 40.75 1,339,600
Apr 3, 2024 40.15 40.96 40.07 40.94 40.94 1,606,600
Apr 2, 2024 39.92 40.01 39.51 39.99 39.99 1,602,800
Apr 1, 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 0.40 Dividend
Mar 27, 2024 38.43 39.06 38.22 39.02 39.02 1,537,500
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 8, 2024 36.19 36.79 36.18 36.34 35.97 919,000
Mar 7, 2024 35.85 36.33 35.76 36.05 35.68 1,098,800
Mar 6, 2024 35.93 36.13 35.36 35.75 35.38 1,068,000
Mar 5, 2024 35.24 36.02 35.11 35.56 35.19 1,983,200
Mar 4, 2024 36.63 36.73 35.38 35.41 35.05 1,283,400
Mar 1, 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 9, 2024 32.43 32.64 32.14 32.44 32.11 831,900
Feb 8, 2024 32.13 32.59 31.94 32.47 32.14 840,300
Feb 7, 2024 32.06 32.35 31.65 32.13 31.80 822,200
Feb 6, 2024 31.86 32.46 31.85 31.93 31.60 1,251,800
Feb 5, 2024 31.85 31.98 31.13 31.73 31.40 1,906,600
Feb 2, 2024 33.05 33.05 32.11 32.15 31.82 1,837,600
Feb 1, 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 9, 2024 36.33 36.33 35.23 35.64 35.27 1,008,000
Jan 8, 2024 35.47 36.28 35.09 36.28 35.91 1,452,000
Jan 5, 2024 36.45 36.69 35.39 36.03 35.66 1,580,200
Jan 4, 2024 37.74 37.99 36.48 36.54 36.16 1,195,000
Jan 3, 2024 36.92 37.77 36.65 37.53 37.14 1,031,100
Jan 2, 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 0.40 Dividend
Dec 27, 2023 38.55 38.74 38.22 38.49 38.09 943,100
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 8, 2023 35.79 36.83 35.67 36.79 36.04 1,245,000
Dec 7, 2023 35.32 35.69 35.13 35.46 34.73 1,556,500
Dec 6, 2023 36.17 36.47 34.96 35.00 34.28 2,068,600
Dec 5, 2023 37.53 37.63 36.37 36.38 35.63 1,125,900
Dec 4, 2023 37.48 37.77 37.11 37.44 36.67 1,089,300
Dec 1, 2023 37.25 38.66 37.25 37.90 37.12 1,441,200
Nov 30, 2023 37.57 38.24 37.01 37.42 36.65 1,290,400
Nov 29, 2023 37.38 37.68 36.97 37.09 36.33 828,400
Nov 28, 2023 37.46 37.93 37.14 37.15 36.39 936,400
Nov 27, 2023 37.34 37.40 36.92 37.10 36.34 1,334,000
Nov 24, 2023 37.28 38.06 37.28 37.58 36.81 519,900
Nov 22, 2023 36.16 37.62 35.91 37.45 36.68 1,035,100
Nov 21, 2023 37.20 37.55 36.71 37.54 36.77 891,200
Nov 20, 2023 37.61 37.75 37.33 37.43 36.66 760,400
Nov 17, 2023 36.45 37.52 36.45 37.28 36.52 1,270,200
Nov 16, 2023 36.24 36.40 35.18 36.04 35.30 1,427,900
Nov 15, 2023 36.57 37.59 36.57 36.76 36.01 898,100
Nov 14, 2023 36.44 36.98 35.92 36.74 35.99 1,230,200
Nov 13, 2023 36.41 36.76 36.15 36.28 35.54 780,700
Nov 10, 2023 35.89 36.80 35.65 36.34 35.60 1,040,800
Nov 9, 2023 35.90 36.31 35.44 35.46 34.73 1,160,900
Nov 8, 2023 36.18 36.42 35.64 35.65 34.92 1,236,000
Nov 7, 2023 37.03 37.03 36.13 36.44 35.69 1,540,400
Nov 6, 2023 38.66 38.82 37.50 37.62 36.85 1,086,400
Nov 3, 2023 38.76 39.26 38.16 38.74 37.95 1,131,700
Nov 2, 2023 37.06 38.83 37.01 38.69 37.90 1,336,300
Nov 1, 2023 38.49 38.70 37.74 37.82 37.04 1,020,800
Oct 31, 2023 38.05 38.67 37.51 38.34 37.55 792,600
Oct 30, 2023 38.28 38.63 37.40 37.98 37.20 1,770,800
Oct 27, 2023 38.90 39.08 37.94 38.38 37.59 1,598,300
Oct 26, 2023 38.39 39.30 37.75 38.84 38.04 1,340,600
Oct 25, 2023 38.43 39.07 38.20 38.91 38.11 1,158,200
Oct 24, 2023 39.27 39.34 38.41 38.43 37.64 1,310,400
Oct 23, 2023 39.25 39.60 38.80 38.96 38.16 1,729,400
Oct 20, 2023 40.42 40.63 39.43 39.53 38.72 1,452,200
Oct 19, 2023 40.20 40.96 39.80 40.62 39.79 1,422,300
Oct 18, 2023 41.00 41.11 40.36 40.75 39.91 1,239,900
Oct 17, 2023 40.66 41.13 40.30 40.63 39.80 1,616,500
Oct 16, 2023 40.53 40.83 39.77 40.72 39.89 1,628,300
Oct 13, 2023 39.57 40.68 39.36 40.53 39.70 2,409,400
Oct 12, 2023 39.67 39.92 38.83 39.20 38.40 4,651,700
Oct 11, 2023 38.77 39.63 38.60 39.23 38.43 6,941,300
Oct 10, 2023 40.51 41.30 40.50 40.82 39.98 1,094,400
Oct 9, 2023 39.79 40.91 39.56 40.49 39.66 1,258,200
Oct 6, 2023 37.95 38.90 37.63 38.37 37.58 769,700
Oct 5, 2023 37.24 37.91 37.17 37.66 36.89 1,367,500
Oct 4, 2023 38.68 38.68 37.05 37.63 36.86 1,232,000
Oct 3, 2023 38.55 39.24 38.25 39.23 38.43 1,156,900
Oct 2, 2023 40.28 40.32 38.14 38.62 37.83 1,480,000
Sep 29, 2023 40.91 40.95 39.96 40.23 39.41 753,700
Sep 28, 2023 40.53 41.21 40.46 40.80 39.96 1,478,800
Sep 27, 2023 0.38 Dividend
Sep 27, 2023 40.50 41.53 40.23 40.94 40.10 1,925,000
Sep 26, 2023 39.36 40.26 39.35 39.86 38.67 773,000
Sep 25, 2023 38.92 39.96 38.92 39.73 38.54 645,800
Sep 22, 2023 39.04 39.61 38.59 38.94 37.78 865,500
Sep 21, 2023 39.20 39.50 38.58 38.71 37.56 1,602,300
Sep 20, 2023 39.61 40.20 39.12 39.17 38.00 1,411,200
Sep 19, 2023 41.02 41.27 39.85 39.96 38.77 1,272,300
Sep 18, 2023 40.50 40.87 40.10 40.49 39.28 1,644,500
Sep 15, 2023 40.59 40.87 39.96 40.14 38.94 2,989,500
Sep 14, 2023 41.69 41.90 40.85 40.99 39.77 1,189,800
Sep 13, 2023 42.02 42.10 40.71 41.03 39.81 1,642,000
Sep 12, 2023 41.40 42.09 41.40 41.94 40.69 1,715,700
Sep 11, 2023 43.24 43.30 41.02 41.19 39.96 1,881,900
Sep 8, 2023 43.01 43.56 42.76 42.87 41.59 1,062,200
Sep 7, 2023 42.37 42.92 42.37 42.64 41.37 856,200
Sep 6, 2023 42.15 42.88 42.12 42.49 41.22 1,092,000
Sep 5, 2023 43.25 43.64 42.24 42.29 41.03 2,564,600
Sep 1, 2023 42.40 43.10 42.29 42.99 41.71 1,424,800
Aug 31, 2023 41.56 41.97 41.19 41.83 40.58 887,700
Aug 30, 2023 41.14 41.72 41.02 41.47 40.23 674,400
Aug 29, 2023 41.12 41.29 40.52 41.06 39.83 451,200
Aug 28, 2023 40.98 41.39 40.60 40.94 39.72 589,300
Aug 25, 2023 40.33 40.82 39.72 40.60 39.39 1,039,600
Aug 24, 2023 40.28 40.67 39.82 39.84 38.65 1,031,400
Aug 23, 2023 40.19 40.63 39.71 40.42 39.21 854,200
Aug 22, 2023 41.22 41.40 40.61 40.70 39.49 1,362,100
Aug 21, 2023 41.75 42.01 40.88 41.16 39.93 1,322,800
Aug 18, 2023 40.30 41.32 40.13 41.15 39.92 1,568,500
Aug 17, 2023 40.71 41.04 40.40 40.49 39.28 1,306,600
Aug 16, 2023 40.47 41.06 39.93 40.01 38.82 1,513,300
Aug 15, 2023 40.66 40.67 39.73 40.45 39.24 1,448,800
Aug 14, 2023 41.46 41.92 40.93 40.96 39.74 1,831,400
Aug 11, 2023 41.43 42.12 41.43 42.02 40.77 836,100
Aug 10, 2023 42.19 42.41 41.02 41.43 40.19 1,639,900
Aug 9, 2023 42.16 42.86 41.99 42.41 41.14 1,482,000
Aug 8, 2023 40.82 42.12 40.75 41.84 40.59 1,903,800
Aug 7, 2023 42.62 42.71 41.66 41.83 40.58 1,552,100
Aug 4, 2023 41.55 42.41 41.29 42.26 41.00 2,082,600
Aug 3, 2023 40.92 42.17 39.71 41.59 40.35 2,868,300
Aug 2, 2023 39.22 39.73 38.95 39.38 38.21 1,374,400
Aug 1, 2023 38.87 39.48 38.59 39.37 38.20 790,400
Jul 31, 2023 40.00 40.07 39.13 39.37 38.20 1,264,400
Jul 28, 2023 38.68 39.60 38.30 39.57 38.39 973,800
Jul 27, 2023 38.74 39.23 38.26 38.53 37.38 1,605,700
Jul 26, 2023 37.92 38.59 37.62 38.42 37.27 1,411,000
Jul 25, 2023 37.09 38.34 36.92 38.15 37.01 1,475,700
Jul 24, 2023 36.50 37.37 36.50 37.12 36.01 1,064,200
Jul 21, 2023 36.63 36.72 36.25 36.51 35.42 1,012,300
Jul 20, 2023 36.41 36.51 35.99 36.50 35.41 1,624,700
Jul 19, 2023 36.31 36.55 35.52 35.89 34.82 854,400
Jul 18, 2023 34.52 36.34 34.52 36.30 35.22 1,498,100
Jul 17, 2023 34.30 34.74 34.02 34.59 33.56 1,004,300
Jul 14, 2023 35.42 35.60 34.42 34.48 33.45 1,076,600
Jul 13, 2023 35.96 36.53 35.42 35.67 34.61 1,354,400
Jul 12, 2023 35.38 35.90 35.24 35.82 34.75 1,237,400
Jul 11, 2023 35.09 35.23 34.63 35.15 34.10 1,245,700
Jul 10, 2023 34.49 35.05 34.33 34.99 33.95 1,479,000
Jul 7, 2023 33.36 35.03 33.36 34.38 33.35 946,300
Jul 6, 2023 34.44 34.63 33.02 33.58 32.58 1,030,000
Jul 5, 2023 34.52 34.78 34.10 34.78 33.74 1,153,900
Jul 3, 2023 34.41 34.71 34.27 34.35 33.33 396,000
Jun 30, 2023 34.44 34.78 34.23 34.32 33.30 2,125,200
Jun 29, 2023 33.70 34.25 33.55 34.10 33.08 1,063,500
Jun 28, 2023 0.37 Dividend
Jun 28, 2023 32.54 33.65 32.20 33.51 32.51 1,986,100
Jun 27, 2023 32.49 33.31 32.30 32.99 31.65 1,394,000
Jun 26, 2023 32.33 33.28 32.14 32.69 31.36 1,334,000
Jun 23, 2023 31.77 32.18 31.55 32.07 30.76 3,160,800
Jun 22, 2023 32.80 32.98 32.22 32.35 31.03 1,383,300
Jun 21, 2023 33.22 34.13 33.04 33.41 32.05 1,495,300
Jun 20, 2023 33.28 33.31 32.03 33.22 31.87 1,302,200
Jun 16, 2023 33.48 33.67 32.84 33.30 31.94 2,898,400
Jun 15, 2023 32.69 33.76 32.51 33.25 31.90 1,853,400
Jun 14, 2023 33.33 33.50 32.11 32.73 31.40 951,000
Jun 13, 2023 32.83 33.77 32.76 32.92 31.58 1,073,700
Jun 12, 2023 32.43 32.86 32.00 32.42 31.10 1,113,700
Jun 9, 2023 32.95 33.42 32.69 33.00 31.66 770,500
Jun 8, 2023 32.93 33.37 32.53 33.08 31.73 1,143,100
Jun 7, 2023 32.29 33.31 32.22 33.08 31.73 2,136,800
Jun 6, 2023 30.55 32.01 30.47 31.97 30.67 2,360,000
Jun 5, 2023 32.01 32.15 30.96 31.07 29.80 934,000
Jun 2, 2023 30.74 31.63 30.54 31.39 30.11 1,024,300
Jun 1, 2023 30.00 30.40 29.57 29.93 28.71 1,457,800
May 31, 2023 29.92 30.41 29.73 29.91 28.69 1,811,400
May 30, 2023 30.32 30.44 29.65 30.41 29.17 1,304,100
May 26, 2023 31.18 31.21 30.56 30.99 29.73 1,431,400
May 25, 2023 31.20 31.77 30.70 31.02 29.76 1,645,600
May 24, 2023 31.82 32.20 31.20 31.98 30.68 1,442,900
May 23, 2023 32.02 32.65 31.41 31.59 30.30 1,973,500
May 22, 2023 31.09 32.58 31.09 31.90 30.60 1,977,800
May 19, 2023 31.45 31.75 30.87 31.18 29.91 1,488,900
May 18, 2023 30.10 30.98 29.57 30.96 29.70 2,023,600
May 17, 2023 30.61 30.83 29.87 30.30 29.07 4,094,900
May 16, 2023 30.99 31.20 30.01 30.22 28.99 7,156,800
May 15, 2023 31.78 32.75 31.43 31.96 30.66 743,800
May 12, 2023 31.75 31.95 30.91 31.51 30.23 626,400
May 11, 2023 30.63 31.42 30.48 31.41 30.13 954,800
May 10, 2023 31.33 31.61 30.53 31.17 29.90 1,391,000
May 9, 2023 31.58 32.02 31.18 31.23 29.96 1,746,700
May 8, 2023 32.48 33.09 31.86 32.00 30.70 1,427,400
May 5, 2023 32.25 32.95 31.48 31.83 30.53 2,288,400
May 4, 2023 30.93 31.75 30.84 30.93 29.67 1,788,000
May 3, 2023 31.39 31.98 30.90 31.00 29.74 2,064,100
May 2, 2023 32.99 33.02 31.44 32.12 30.81 1,189,600
May 1, 2023 32.67 33.64 32.44 33.33 31.97 1,147,100
Apr 28, 2023 32.34 33.48 32.06 33.17 31.82 742,000
Apr 27, 2023 32.48 32.70 31.78 32.31 30.99 787,200
Apr 26, 2023 32.18 32.69 31.62 31.84 30.54 849,400
Apr 25, 2023 32.96 33.35 32.18 32.31 30.99 979,400
Apr 24, 2023 32.81 33.84 32.35 33.74 32.37 705,600
Apr 21, 2023 32.91 33.05 32.51 32.77 31.44 723,900
Apr 20, 2023 33.16 33.31 32.37 33.06 31.71 1,166,700
Apr 19, 2023 33.38 33.82 32.87 33.80 32.42 1,131,000

Related Tickers

MGY Magnolia Oil & Gas Corporation
25.68
-0.54%
 
SM SM Energy Company
48.04
-2.18%
 
MUR Murphy Oil Corporation
45.19
-0.20%
 
PR Permian Resources Corporation
17.18
-2.05%
 
RRC Range Resources Corporation
34.78
+0.17%
 
MTDR Matador Resources Company
64.74
-1.39%
 
AR Antero Resources Corporation
28.86
-1.03%
 
OVV Ovintiv Inc.
51.53
-0.43%
 
ERF Enerplus Corporation
19.83
-1.10%
 
CIVI Civitas Resources, Inc.
71.89
-1.40%