5 DAY PERFORMANCE
+8.86%
1 MONTH PERFORMANCE
+33.95%
3 MONTH PERFORMANCE
+19.45%
6 MONTH PERFORMANCE
+4.38%
YEAR-TO-DATE PERFORMANCE
+32.14%
1 YEAR PERFORMANCE
+13.03%
Northern Oil and Gas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $27.00 | $27.34 (1.26%) | $27.35 | $26.87 | 3.57 M | $2.89 B |
| 08/20/2026 | $26.67 | $26.91 (0.9%) | $27.24 | $26.48 | 2.47 M | $2.85 B |
| 08/19/2026 | $25.57 | $26.06 (1.92%) | $26.31 | $25.54 | 1.85 M | $2.76 B |
| 08/18/2026 | $25.85 | $25.39 (-1.78%) | $25.96 | $25.27 | 1.91 M | $2.69 B |
| 08/17/2026 | $24.65 | $25.53 (3.57%) | $25.55 | $24.44 | 2.37 M | $2.70 B |
| 08/14/2026 | $24.71 | $24.50 (-0.85%) | $25.02 | $24.42 | 2.75 M | $2.59 B |
| 08/13/2026 | $23.61 | $24.45 (3.56%) | $24.47 | $23.45 | 1.95 M | $2.59 B |
| 08/12/2026 | $23.99 | $24.09 (0.42%) | $24.24 | $23.77 | 1.95 M | $2.55 B |
| 08/11/2026 | $23.09 | $24.25 (5.02%) | $24.29 | $23.09 | 2.88 M | $2.57 B |
| 08/10/2026 | $21.98 | $23.49 (6.87%) | $23.49 | $21.98 | 3.77 M | $2.49 B |
| 08/07/2026 | $20.85 | $21.60 (3.6%) | $21.72 | $20.63 | 3.32 M | $2.29 B |
| 08/06/2026 | $20.25 | $20.28 (0.15%) | $20.36 | $20.00 | 2.30 M | $2.15 B |
| 08/05/2026 | $20.42 | $19.77 (-3.18%) | $20.42 | $19.66 | 2.10 M | $2.09 B |
| 08/04/2026 | $20.20 | $20.44 (1.19%) | $20.57 | $19.89 | 1.88 M | $2.16 B |
| 08/03/2026 | $20.58 | $20.67 (0.44%) | $20.84 | $20.24 | 2.22 M | $2.19 B |
| 07/31/2026 | $20.80 | $21.15 (1.68%) | $21.16 | $20.71 | 1.62 M | $2.08 B |
| 07/30/2026 | $20.59 | $20.84 (1.21%) | $20.94 | $19.88 | 1.57 M | $2.05 B |
| 07/29/2026 | $20.62 | $21.04 (2.04%) | $21.14 | $20.32 | 3.09 M | $2.07 B |
| 07/28/2026 | $20.41 | $19.84 (-2.79%) | $20.51 | $19.68 | 2.84 M | $1.95 B |
| 07/27/2026 | $20.46 | $20.27 (-0.93%) | $20.72 | $20.25 | 2.55 M | $2.00 B |
| 07/24/2026 | $21.69 | $21.18 (-2.35%) | $21.90 | $21.07 | 2.37 M | $2.09 B |
| 07/23/2026 | $22.60 | $21.80 (-3.54%) | $22.64 | $21.76 | 3.30 M | $2.15 B |
| 07/22/2026 | $22.41 | $22.05 (-1.61%) | $22.74 | $21.94 | 3.20 M | $2.17 B |
| 07/21/2026 | $21.31 | $21.91 (2.82%) | $21.99 | $21.30 | 2.59 M | $2.16 B |
| 07/20/2026 | $20.99 | $21.22 (1.1%) | $21.38 | $20.79 | 2.79 M | $2.09 B |
| 07/17/2026 | $20.94 | $21.19 (1.19%) | $21.22 | $20.53 | 2.84 M | $2.09 B |
| 07/16/2026 | $20.59 | $20.36 (-1.12%) | $20.80 | $20.34 | 2.97 M | $2.01 B |
| 07/15/2026 | $20.29 | $20.36 (0.35%) | $20.59 | $19.97 | 2.61 M | $2.01 B |
| 07/14/2026 | $20.22 | $20.14 (-0.4%) | $20.48 | $19.86 | 2.94 M | $1.98 B |
| 07/13/2026 | $19.27 | $20.36 (5.66%) | $20.43 | $19.09 | 4.39 M | $2.01 B |
| 07/10/2026 | $18.98 | $18.52 (-2.42%) | $19.00 | $18.41 | 2.14 M | $1.82 B |
| 07/09/2026 | $19.00 | $18.79 (-1.11%) | $19.17 | $18.56 | 3.06 M | $1.85 B |
| 07/08/2026 | $18.99 | $19.36 (1.95%) | $19.39 | $18.51 | 6.06 M | $1.91 B |
| 07/07/2026 | $17.67 | $18.48 (4.58%) | $18.61 | $17.66 | 3.63 M | $1.82 B |
| 07/06/2026 | $17.75 | $17.37 (-2.14%) | $17.77 | $17.18 | 4.41 M | $1.71 B |
| 07/02/2026 | $17.75 | $17.95 (1.13%) | $18.18 | $17.64 | 3.54 M | $1.77 B |
| 07/01/2026 | $18.19 | $17.56 (-3.46%) | $18.31 | $17.40 | 4.19 M | $1.73 B |
| 06/30/2026 | $17.82 | $18.15 (1.85%) | $18.27 | $17.82 | 4.09 M | $1.79 B |
| 06/29/2026 | $18.56 | $17.77 (-4.26%) | $18.80 | $17.76 | 5.98 M | $1.75 B |
| 06/26/2026 | $19.64 | $19.17 (-2.39%) | $20.12 | $19.02 | 7.22 M | $1.89 B |
| 06/25/2026 | $19.24 | $19.74 (2.6%) | $20.14 | $19.14 | 3.68 M | $1.94 B |
| 06/24/2026 | $18.83 | $19.49 (3.51%) | $19.52 | $18.63 | 3.54 M | $1.92 B |
| 06/23/2026 | $19.30 | $19.42 (0.62%) | $19.56 | $19.25 | 2.89 M | $1.91 B |
| 06/22/2026 | $19.43 | $19.31 (-0.62%) | $19.67 | $19.19 | 3.04 M | $1.90 B |
| 06/18/2026 | $19.04 | $19.44 (2.1%) | $19.44 | $18.75 | 5.17 M | $1.91 B |
| 06/17/2026 | $19.70 | $19.33 (-1.88%) | $20.11 | $19.25 | 3.81 M | $1.90 B |
| 06/16/2026 | $19.69 | $19.72 (0.15%) | $20.03 | $19.59 | 3.00 M | $1.94 B |
| 06/15/2026 | $19.77 | $19.96 (0.96%) | $20.26 | $19.64 | 5.67 M | $1.97 B |
| 06/12/2026 | $20.08 | $20.79 (3.54%) | $21.03 | $20.06 | 2.63 M | $2.05 B |
| 06/11/2026 | $21.39 | $20.42 (-4.53%) | $21.54 | $20.41 | 2.05 M | $2.01 B |
| 06/10/2026 | $20.84 | $21.35 (2.45%) | $21.75 | $20.77 | 2.09 M | $2.10 B |
| 06/09/2026 | $21.19 | $20.74 (-2.12%) | $21.26 | $20.58 | 2.79 M | $2.04 B |
| 06/08/2026 | $21.21 | $21.51 (1.41%) | $21.53 | $21.14 | 1.79 M | $2.12 B |
| 06/05/2026 | $21.80 | $20.98 (-3.76%) | $21.84 | $20.97 | 2.02 M | $2.07 B |
| 06/04/2026 | $21.79 | $21.88 (0.41%) | $22.05 | $21.74 | 3.37 M | $2.16 B |
| 06/03/2026 | $22.11 | $22.11 (0%) | $22.47 | $21.92 | 2.43 M | $2.18 B |
| 06/02/2026 | $22.13 | $22.04 (-0.41%) | $22.46 | $21.91 | 3.09 M | $2.17 B |
| 06/01/2026 | $22.22 | $22.37 (0.68%) | $22.79 | $22.10 | 2.33 M | $2.20 B |
| 05/29/2026 | $21.75 | $21.77 (0.09%) | $21.86 | $21.12 | 2.60 M | $2.14 B |
| 05/28/2026 | $21.48 | $21.74 (1.21%) | $21.74 | $21.23 | 2.56 M | $2.14 B |
| 05/27/2026 | $21.77 | $21.35 (-1.93%) | $22.00 | $21.31 | 3.74 M | $2.10 B |
| 05/26/2026 | $23.45 | $22.34 (-4.73%) | $23.63 | $22.29 | 2.65 M | $2.20 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.
