5 DAY PERFORMANCE
+46.09%
1 MONTH PERFORMANCE
+30.50%
3 MONTH PERFORMANCE
-7.95%
6 MONTH PERFORMANCE
+32.57%
YEAR-TO-DATE PERFORMANCE
+32.14%
1 YEAR PERFORMANCE
-2.10%
Northern Oil and Gas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $23.42 | $23.75 (1.41%) | $23.84 | $23.29 | 1.58 M | $2.34 B |
| 05/21/2026 | $24.62 | $23.62 (-4.06%) | $24.62 | $23.45 | 2.73 M | $2.33 B |
| 05/20/2026 | $24.47 | $24.07 (-1.63%) | $24.95 | $23.85 | 3.02 M | $2.37 B |
| 05/19/2026 | $25.12 | $24.89 (-0.92%) | $25.16 | $24.57 | 1.99 M | $2.45 B |
| 05/18/2026 | $24.22 | $24.75 (2.19%) | $25.03 | $24.01 | 2.77 M | $2.44 B |
| 05/15/2026 | $23.79 | $24.43 (2.69%) | $24.48 | $23.56 | 6.95 M | $2.41 B |
| 05/14/2026 | $23.17 | $23.36 (0.82%) | $23.55 | $23.15 | 1.53 M | $2.30 B |
| 05/13/2026 | $23.65 | $23.34 (-1.31%) | $23.98 | $22.97 | 2.20 M | $2.30 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 | $2.65 B |
| 04/22/2026 | $25.81 | $26.43 (2.4%) | $26.52 | $25.79 | 2.00 M | $2.60 B |
| 04/21/2026 | $24.89 | $25.57 (2.73%) | $25.65 | $24.78 | 3.15 M | $2.52 B |
| 04/20/2026 | $24.67 | $24.72 (0.2%) | $25.02 | $24.55 | 2.08 M | $2.43 B |
| 04/17/2026 | $24.37 | $24.55 (0.74%) | $24.77 | $23.60 | 2.93 M | $2.42 B |
| 04/16/2026 | $26.00 | $25.80 (-0.77%) | $26.34 | $25.43 | 4.63 M | $2.54 B |
| 04/15/2026 | $25.57 | $25.87 (1.17%) | $26.15 | $25.43 | 1.39 M | $2.55 B |
| 04/14/2026 | $26.84 | $25.68 (-4.32%) | $26.84 | $25.55 | 1.94 M | $2.53 B |
| 04/13/2026 | $27.55 | $27.26 (-1.05%) | $27.74 | $27.01 | 1.81 M | $2.69 B |
| 04/10/2026 | $26.96 | $26.94 (-0.07%) | $27.50 | $26.45 | 1.63 M | $2.65 B |
| 04/09/2026 | $28.21 | $27.11 (-3.9%) | $28.51 | $27.07 | 1.76 M | $2.67 B |
| 04/08/2026 | $27.42 | $28.06 (2.33%) | $28.09 | $26.82 | 2.90 M | $2.76 B |
| 04/07/2026 | $28.83 | $29.55 (2.5%) | $29.61 | $28.82 | 2.09 M | $2.91 B |
| 04/06/2026 | $28.29 | $28.47 (0.64%) | $28.77 | $28.15 | 1.11 M | $2.80 B |
| 04/02/2026 | $28.50 | $28.29 (-0.74%) | $28.92 | $27.77 | 2.60 M | $2.79 B |
| 04/01/2026 | $28.47 | $27.60 (-3.06%) | $28.91 | $27.36 | 3.02 M | $2.72 B |
| 03/31/2026 | $29.95 | $29.23 (-2.4%) | $30.52 | $28.62 | 3.10 M | $2.88 B |
| 03/30/2026 | $30.62 | $29.91 (-2.32%) | $30.69 | $29.66 | 2.08 M | $2.95 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.
