5 DAY PERFORMANCE
+10.26%
1 MONTH PERFORMANCE
+15.87%
3 MONTH PERFORMANCE
+0.81%
6 MONTH PERFORMANCE
-12.90%
YEAR-TO-DATE PERFORMANCE
-32.62%
1 YEAR PERFORMANCE
-37.76%
Northern Oil and Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.61 | $24.85 (0.98%) | $25.67 | $24.61 | 3.12 M | $2.41 B |
| 12/04/2025 | $23.88 | $24.64 (3.18%) | $24.80 | $23.88 | 2.09 M | $2.39 B |
| 12/03/2025 | $22.94 | $23.90 (4.18%) | $23.94 | $22.90 | 1.60 M | $2.32 B |
| 12/02/2025 | $23.00 | $22.71 (-1.26%) | $23.00 | $22.50 | 1.51 M | $2.21 B |
| 12/01/2025 | $22.28 | $23.08 (3.59%) | $23.08 | $22.23 | 3.00 M | $2.24 B |
| 11/28/2025 | $21.85 | $22.39 (2.47%) | $22.48 | $21.85 | 643.60 K | $2.17 B |
| 11/26/2025 | $21.75 | $21.98 (1.06%) | $22.31 | $21.72 | 1.98 M | $2.13 B |
| 11/25/2025 | $21.45 | $21.81 (1.68%) | $21.90 | $21.32 | 3.35 M | $2.12 B |
| 11/24/2025 | $21.25 | $21.78 (2.49%) | $21.87 | $20.87 | 2.00 M | $2.12 B |
| 11/21/2025 | $21.05 | $21.46 (1.95%) | $21.67 | $20.91 | 2.35 M | $2.08 B |
| 11/20/2025 | $22.17 | $21.31 (-3.88%) | $22.47 | $21.28 | 3.31 M | $2.07 B |
| 11/19/2025 | $21.57 | $22.13 (2.6%) | $22.27 | $21.41 | 1.93 M | $2.15 B |
| 11/18/2025 | $21.76 | $22.31 (2.53%) | $22.47 | $21.49 | 1.64 M | $2.17 B |
| 11/17/2025 | $22.40 | $21.86 (-2.41%) | $22.40 | $21.74 | 1.62 M | $2.12 B |
| 11/14/2025 | $21.98 | $22.32 (1.55%) | $22.35 | $21.66 | 1.58 M | $2.17 B |
| 11/13/2025 | $22.14 | $22.10 (-0.18%) | $22.50 | $21.75 | 1.61 M | $2.15 B |
| 11/12/2025 | $22.58 | $22.03 (-2.44%) | $22.64 | $21.96 | 1.32 M | $2.14 B |
| 11/11/2025 | $22.24 | $22.66 (1.89%) | $23.15 | $22.24 | 1.96 M | $2.20 B |
| 11/10/2025 | $22.00 | $22.16 (0.73%) | $22.30 | $21.43 | 2.03 M | $2.15 B |
| 11/07/2025 | $21.23 | $21.61 (1.79%) | $21.63 | $20.18 | 3.44 M | $2.10 B |
| 11/06/2025 | $20.72 | $20.48 (-1.16%) | $21.06 | $20.41 | 3.95 M | $1.99 B |
| 11/05/2025 | $21.05 | $20.49 (-2.66%) | $21.58 | $20.42 | 2.38 M | $1.99 B |
| 11/04/2025 | $21.50 | $21.20 (-1.4%) | $21.67 | $21.17 | 2.12 M | $2.06 B |
| 11/03/2025 | $21.84 | $22.05 (0.96%) | $22.29 | $21.55 | 2.25 M | $2.14 B |
| 10/31/2025 | $21.41 | $22.13 (3.36%) | $22.17 | $21.25 | 1.91 M | $2.17 B |
| 10/30/2025 | $21.70 | $21.33 (-1.71%) | $22.00 | $21.23 | 2.07 M | $2.09 B |
| 10/29/2025 | $21.83 | $21.97 (0.64%) | $22.62 | $21.76 | 2.37 M | $2.15 B |
| 10/28/2025 | $21.71 | $21.67 (-0.18%) | $21.97 | $21.41 | 1.53 M | $2.12 B |
| 10/27/2025 | $21.84 | $22.07 (1.05%) | $22.31 | $21.73 | 2.07 M | $2.16 B |
| 10/24/2025 | $22.35 | $21.55 (-3.58%) | $22.35 | $21.54 | 1.85 M | $2.11 B |
| 10/23/2025 | $22.28 | $22.19 (-0.4%) | $22.73 | $22.16 | 2.33 M | $2.18 B |
| 10/22/2025 | $21.93 | $21.40 (-2.42%) | $21.98 | $21.02 | 1.79 M | $2.10 B |
| 10/21/2025 | $21.20 | $21.40 (0.94%) | $21.85 | $21.01 | 2.36 M | $2.10 B |
| 10/20/2025 | $21.49 | $21.30 (-0.88%) | $22.03 | $21.25 | 1.96 M | $2.09 B |
| 10/17/2025 | $21.43 | $21.59 (0.75%) | $21.76 | $20.98 | 2.12 M | $2.12 B |
| 10/16/2025 | $21.78 | $21.42 (-1.65%) | $21.85 | $21.02 | 2.57 M | $2.10 B |
| 10/15/2025 | $22.42 | $21.72 (-3.12%) | $22.73 | $21.62 | 3.05 M | $2.13 B |
| 10/14/2025 | $22.17 | $22.30 (0.59%) | $22.90 | $22.17 | 1.43 M | $2.19 B |
| 10/13/2025 | $22.73 | $23.13 (1.76%) | $23.26 | $22.05 | 2.41 M | $2.27 B |
| 10/10/2025 | $23.41 | $22.04 (-5.85%) | $23.62 | $22.02 | 2.05 M | $2.16 B |
| 10/09/2025 | $24.76 | $23.64 (-4.52%) | $25.06 | $23.61 | 1.81 M | $2.32 B |
| 10/08/2025 | $24.85 | $24.72 (-0.52%) | $25.00 | $24.36 | 1.31 M | $2.42 B |
| 10/07/2025 | $25.48 | $24.86 (-2.43%) | $25.63 | $24.60 | 2.18 M | $2.44 B |
| 10/06/2025 | $25.46 | $25.50 (0.16%) | $25.90 | $25.14 | 1.38 M | $2.50 B |
| 10/03/2025 | $24.43 | $25.04 (2.5%) | $25.08 | $24.38 | 2.08 M | $2.46 B |
| 10/02/2025 | $24.48 | $24.10 (-1.55%) | $24.80 | $24.04 | 2.46 M | $2.36 B |
| 10/01/2025 | $24.48 | $24.66 (0.74%) | $25.05 | $24.40 | 2.73 M | $2.42 B |
| 09/30/2025 | $25.44 | $24.80 (-2.52%) | $25.58 | $24.50 | 2.90 M | $2.43 B |
| 09/29/2025 | $26.90 | $25.70 (-4.46%) | $26.92 | $25.66 | 2.47 M | $2.52 B |
| 09/26/2025 | $27.00 | $27.66 (2.44%) | $28.09 | $26.92 | 4.00 M | $2.71 B |
| 09/25/2025 | $26.54 | $26.94 (1.51%) | $27.13 | $26.48 | 1.49 M | $2.64 B |
| 09/24/2025 | $26.71 | $26.92 (0.79%) | $27.52 | $26.71 | 1.62 M | $2.64 B |
| 09/23/2025 | $25.48 | $26.48 (3.92%) | $27.45 | $25.42 | 2.83 M | $2.60 B |
| 09/22/2025 | $25.20 | $25.31 (0.44%) | $25.33 | $24.75 | 2.26 M | $2.48 B |
| 09/19/2025 | $26.16 | $25.06 (-4.2%) | $26.19 | $25.06 | 4.36 M | $2.46 B |
| 09/18/2025 | $26.17 | $26.26 (0.34%) | $26.34 | $25.60 | 1.74 M | $2.58 B |
| 09/17/2025 | $25.64 | $25.87 (0.9%) | $26.81 | $25.63 | 1.37 M | $2.54 B |
| 09/16/2025 | $25.29 | $25.79 (1.98%) | $25.91 | $25.19 | 1.55 M | $2.53 B |
| 09/15/2025 | $25.38 | $24.96 (-1.65%) | $25.51 | $24.92 | 1.45 M | $2.45 B |
| 09/12/2025 | $25.93 | $25.44 (-1.89%) | $26.18 | $25.40 | 845.04 K | $2.49 B |
| 09/11/2025 | $25.30 | $25.76 (1.82%) | $25.81 | $25.22 | 1.55 M | $2.53 B |
| 09/10/2025 | $24.93 | $25.78 (3.41%) | $25.82 | $24.92 | 1.35 M | $2.53 B |
| 09/09/2025 | $24.91 | $24.76 (-0.6%) | $25.36 | $24.65 | 1.24 M | $2.43 B |
| 09/08/2025 | $24.87 | $24.69 (-0.72%) | $24.98 | $24.17 | 1.22 M | $2.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
