5 DAY PERFORMANCE
+21.24%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+9.28%
6 MONTH PERFORMANCE
+28.37%
YEAR-TO-DATE PERFORMANCE
+32.14%
1 YEAR PERFORMANCE
-4.19%
Northern Oil and Gas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.65 | $23.34 (-1.31%) | $23.98 | $22.97 | 2.19 M | $2.27 B |
| 05/12/2026 | $24.00 | $23.87 (-0.54%) | $24.16 | $23.61 | 4.03 M | $2.35 B |
| 05/11/2026 | $23.84 | $23.63 (-0.88%) | $23.90 | $23.52 | 1.89 M | $2.33 B |
| 05/08/2026 | $23.75 | $23.40 (-1.47%) | $23.95 | $23.31 | 1.95 M | $2.30 B |
| 05/07/2026 | $24.04 | $23.93 (-0.46%) | $24.18 | $23.45 | 2.81 M | $2.36 B |
| 05/06/2026 | $25.11 | $24.73 (-1.51%) | $25.68 | $24.70 | 2.49 M | $2.44 B |
| 05/05/2026 | $26.63 | $26.65 (0.08%) | $26.92 | $26.29 | 2.06 M | $2.63 B |
| 05/04/2026 | $26.75 | $26.80 (0.19%) | $27.23 | $26.37 | 2.06 M | $2.64 B |
| 05/01/2026 | $26.64 | $26.52 (-0.45%) | $26.91 | $26.10 | 1.96 M | $2.61 B |
| 04/30/2026 | $27.14 | $27.16 (0.07%) | $27.78 | $26.77 | 3.09 M | $2.68 B |
| 04/29/2026 | $28.20 | $27.95 (-0.89%) | $28.75 | $27.10 | 3.66 M | $2.75 B |
| 04/28/2026 | $27.52 | $27.56 (0.15%) | $27.78 | $27.15 | 2.19 M | $2.71 B |
| 04/27/2026 | $26.97 | $26.87 (-0.37%) | $27.28 | $26.42 | 3.33 M | $2.65 B |
| 04/24/2026 | $26.55 | $26.71 (0.6%) | $26.81 | $26.26 | 1.39 M | $2.63 B |
| 04/23/2026 | $26.69 | $26.90 (0.79%) | $27.01 | $26.37 | 1.57 M | $2.63 B |
| 04/22/2026 | $25.81 | $26.43 (2.4%) | $26.52 | $25.79 | 2.00 M | $2.58 B |
| 04/21/2026 | $24.89 | $25.57 (2.73%) | $25.65 | $24.78 | 3.15 M | $2.50 B |
| 04/20/2026 | $24.67 | $24.72 (0.2%) | $25.02 | $24.55 | 2.08 M | $2.42 B |
| 04/17/2026 | $24.37 | $24.55 (0.74%) | $24.77 | $23.60 | 2.93 M | $2.40 B |
| 04/16/2026 | $26.00 | $25.80 (-0.77%) | $26.34 | $25.43 | 4.63 M | $2.52 B |
| 04/15/2026 | $25.57 | $25.87 (1.17%) | $26.15 | $25.43 | 1.39 M | $2.53 B |
| 04/14/2026 | $26.84 | $25.68 (-4.32%) | $26.84 | $25.55 | 1.94 M | $2.51 B |
| 04/13/2026 | $27.55 | $27.26 (-1.05%) | $27.74 | $27.01 | 1.81 M | $2.66 B |
| 04/10/2026 | $26.96 | $26.94 (-0.07%) | $27.50 | $26.45 | 1.63 M | $2.63 B |
| 04/09/2026 | $28.21 | $27.11 (-3.9%) | $28.51 | $27.07 | 1.76 M | $2.65 B |
| 04/08/2026 | $27.42 | $28.06 (2.33%) | $28.09 | $26.82 | 2.90 M | $2.74 B |
| 04/07/2026 | $28.83 | $29.55 (2.5%) | $29.61 | $28.82 | 2.09 M | $2.89 B |
| 04/06/2026 | $28.29 | $28.47 (0.64%) | $28.77 | $28.15 | 1.11 M | $2.78 B |
| 04/02/2026 | $28.50 | $28.29 (-0.74%) | $28.92 | $27.77 | 2.60 M | $2.76 B |
| 04/01/2026 | $28.47 | $27.60 (-3.06%) | $28.91 | $27.36 | 3.02 M | $2.70 B |
| 03/31/2026 | $29.95 | $29.23 (-2.4%) | $30.52 | $28.62 | 3.10 M | $2.86 B |
| 03/30/2026 | $30.62 | $29.91 (-2.32%) | $30.69 | $29.66 | 2.08 M | $2.92 B |
| 03/27/2026 | $30.76 | $30.82 (0.2%) | $31.17 | $30.45 | 4.70 M | $3.01 B |
| 03/26/2026 | $30.01 | $30.41 (1.33%) | $30.65 | $29.90 | 2.13 M | $2.97 B |
| 03/25/2026 | $28.71 | $29.61 (3.13%) | $29.68 | $28.67 | 1.63 M | $2.89 B |
| 03/24/2026 | $29.00 | $29.12 (0.41%) | $29.74 | $28.91 | 1.91 M | $2.85 B |
| 03/23/2026 | $28.36 | $28.60 (0.85%) | $29.14 | $27.77 | 3.57 M | $2.79 B |
| 03/20/2026 | $28.54 | $28.84 (1.05%) | $29.49 | $28.44 | 5.30 M | $2.82 B |
| 03/19/2026 | $27.67 | $28.43 (2.75%) | $28.84 | $27.67 | 4.69 M | $2.78 B |
| 03/18/2026 | $27.52 | $27.69 (0.62%) | $27.91 | $27.22 | 2.71 M | $2.71 B |
| 03/17/2026 | $27.70 | $27.43 (-0.97%) | $27.86 | $27.40 | 2.62 M | $2.68 B |
| 03/16/2026 | $27.25 | $27.40 (0.55%) | $27.76 | $26.86 | 2.35 M | $2.68 B |
| 03/13/2026 | $27.00 | $27.51 (1.89%) | $27.78 | $26.85 | 2.58 M | $2.69 B |
| 03/12/2026 | $28.00 | $27.61 (-1.39%) | $28.35 | $27.46 | 7.62 M | $2.70 B |
| 03/11/2026 | $27.90 | $28.59 (2.47%) | $28.87 | $27.68 | 4.31 M | $2.79 B |
| 03/10/2026 | $27.97 | $27.53 (-1.57%) | $28.87 | $27.47 | 3.27 M | $2.69 B |
| 03/09/2026 | $29.48 | $28.37 (-3.77%) | $29.51 | $28.06 | 3.35 M | $2.77 B |
| 03/06/2026 | $28.70 | $28.86 (0.56%) | $29.24 | $28.08 | 3.83 M | $2.82 B |
| 03/05/2026 | $28.67 | $28.34 (-1.15%) | $29.02 | $28.21 | 2.49 M | $2.77 B |
| 03/04/2026 | $27.45 | $28.38 (3.39%) | $28.59 | $27.19 | 2.77 M | $2.77 B |
| 03/03/2026 | $28.17 | $28.09 (-0.28%) | $29.32 | $27.54 | 3.98 M | $2.74 B |
| 03/02/2026 | $29.01 | $27.93 (-3.72%) | $29.24 | $27.52 | 4.38 M | $2.73 B |
| 02/27/2026 | $26.71 | $27.59 (3.29%) | $27.75 | $26.31 | 2.26 M | $2.70 B |
| 02/26/2026 | $25.85 | $26.25 (1.55%) | $27.04 | $25.45 | 2.70 M | $2.56 B |
| 02/25/2026 | $27.25 | $26.48 (-2.83%) | $27.35 | $25.94 | 1.98 M | $2.59 B |
| 02/24/2026 | $27.48 | $27.18 (-1.09%) | $27.48 | $26.66 | 1.26 M | $2.66 B |
| 02/23/2026 | $28.08 | $27.30 (-2.78%) | $28.33 | $27.07 | 1.46 M | $2.67 B |
| 02/20/2026 | $27.64 | $28.15 (1.85%) | $28.20 | $27.24 | 1.35 M | $2.73 B |
| 02/19/2026 | $27.75 | $27.86 (0.4%) | $28.35 | $27.47 | 2.44 M | $2.71 B |
| 02/18/2026 | $25.98 | $27.36 (5.31%) | $27.44 | $25.81 | 2.77 M | $2.66 B |
| 02/17/2026 | $26.21 | $25.52 (-2.63%) | $26.34 | $24.98 | 1.63 M | $2.48 B |
| 02/13/2026 | $25.20 | $25.96 (3.02%) | $25.98 | $24.98 | 1.28 M | $2.52 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.
