The lowest closing price for Northern Oil & Gas (NOG) all-time was $0.0004, on April 2, 2007. The latest price is $21.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $24.4800 | $25.9000 | $20.9800 | $21.5900 | 27,601,900 |
September 2025 | $25.7344 | $27.6330 | $23.7768 | $24.8000 | 40,461,500 |
August 2025 | $28.2626 | $28.2626 | $22.3799 | $25.7344 | 39,061,900 |
July 2025 | $27.9675 | $30.7711 | $26.0689 | $27.7019 | 38,049,800 |
June 2025 | $26.5804 | $31.5982 | $25.8249 | $27.8888 | 42,592,700 |
May 2025 | $23.7034 | $29.0021 | $23.1901 | $25.7474 | 32,895,500 |
April 2025 | $28.9052 | $30.0095 | $19.2572 | $23.5388 | 49,131,000 |
March 2025 | $30.2968 | $30.3923 | $25.3905 | $29.2830 | 41,239,400 |
February 2025 | $34.2963 | $35.2985 | $29.7432 | $30.0677 | 29,808,700 |
January 2025 | $36.0145 | $40.4244 | $34.0481 | $34.3154 | 28,037,400 |
December 2024 | $41.1797 | $41.3023 | $33.1136 | $35.4703 | 30,791,600 |
November 2024 | $34.6324 | $41.8023 | $33.6324 | $41.0288 | 24,801,100 |
October 2024 | $33.0287 | $38.1608 | $32.7551 | $34.1985 | 23,954,700 |
September 2024 | $36.1386 | $36.2505 | $30.9108 | $33.4060 | 31,738,000 |
August 2024 | $40.2762 | $40.5371 | $33.6319 | $37.0705 | 26,934,200 |
July 2024 | $35.1787 | $40.8168 | $34.6010 | $40.2483 | 34,743,900 |
June 2024 | $37.6811 | $37.7272 | $33.6971 | $34.6383 | 29,202,800 |
May 2024 | $37.8009 | $38.5110 | $36.0026 | $37.7456 | 24,365,500 |
April 2024 | $36.7773 | $40.3462 | $36.3531 | $37.6165 | 31,091,500 |
March 2024 | $32.9669 | $36.7219 | $32.0451 | $36.5928 | 24,533,100 |
February 2024 | $30.8495 | $32.6840 | $28.4126 | $32.6110 | 25,688,800 |
January 2024 | $34.1717 | $34.6737 | $30.3110 | $30.5757 | 25,314,700 |
December 2023 | $33.6479 | $35.3583 | $31.2451 | $33.8340 | 32,838,600 |
November 2023 | $34.7679 | $35.4634 | $31.7780 | $33.8014 | 22,756,200 |
October 2023 | $36.3848 | $37.3062 | $33.4672 | $34.6324 | 39,420,600 |
Daily pricing data for Northern Oil & Gas dates back to 1/10/2007, and may be incomplete.
