5 DAY PERFORMANCE
+40.05%
1 MONTH PERFORMANCE
+9.62%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
+12.94%
YEAR-TO-DATE PERFORMANCE
+3.61%
1 YEAR PERFORMANCE
+4.17%
Northern Oil and Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.68 | $28.80 (0.42%) | $29.12 | $27.96 | 1.97 M | $2.86 B |
| 03/11/2025 | $28.23 | $27.95 (-0.99%) | $29.00 | $27.55 | 1.95 M | $2.77 B |
| 03/10/2025 | $27.61 | $27.89 (1.01%) | $28.99 | $27.46 | 2.63 M | $2.77 B |
| 03/07/2025 | $27.48 | $27.49 (0.04%) | $27.95 | $26.75 | 2.09 M | $2.73 B |
| 03/06/2025 | $27.19 | $26.89 (-1.1%) | $27.68 | $26.72 | 2.19 M | $2.67 B |
| 03/05/2025 | $27.20 | $27.61 (1.51%) | $27.66 | $26.60 | 4.79 M | $2.74 B |
| 03/04/2025 | $28.01 | $27.62 (-1.39%) | $28.30 | $26.82 | 3.19 M | $2.74 B |
| 03/03/2025 | $31.74 | $28.42 (-10.46%) | $31.84 | $28.33 | 3.64 M | $2.82 B |
| 02/28/2025 | $31.61 | $31.50 (-0.35%) | $31.95 | $31.16 | 1.91 M | $3.13 B |
| 02/27/2025 | $32.20 | $31.91 (-0.9%) | $32.38 | $31.70 | 1.24 M | $3.17 B |
| 02/26/2025 | $32.15 | $32.08 (-0.22%) | $32.53 | $31.78 | 2.15 M | $3.18 B |
| 02/25/2025 | $33.08 | $32.19 (-2.69%) | $33.30 | $32.14 | 1.61 M | $3.19 B |
| 02/24/2025 | $33.00 | $33.29 (0.88%) | $33.67 | $32.88 | 2.23 M | $3.30 B |
| 02/21/2025 | $35.00 | $33.00 (-5.71%) | $35.11 | $32.81 | 2.75 M | $3.27 B |
| 02/20/2025 | $35.42 | $35.38 (-0.11%) | $35.73 | $34.75 | 2.02 M | $3.51 B |
| 02/19/2025 | $35.27 | $35.40 (0.37%) | $36.16 | $35.26 | 1.47 M | $3.51 B |
| 02/18/2025 | $35.48 | $35.19 (-0.82%) | $35.99 | $34.48 | 1.59 M | $3.49 B |
| 02/14/2025 | $34.51 | $35.11 (1.74%) | $35.19 | $34.31 | 1.31 M | $3.49 B |
| 02/13/2025 | $34.75 | $34.51 (-0.69%) | $34.90 | $33.65 | 2.04 M | $3.43 B |
| 02/12/2025 | $35.79 | $35.12 (-1.87%) | $35.94 | $34.84 | 1.04 M | $3.49 B |
| 02/11/2025 | $36.28 | $36.23 (-0.14%) | $36.95 | $36.20 | 759,355 | $3.60 B |
| 02/10/2025 | $35.68 | $36.10 (1.18%) | $36.35 | $35.59 | 1.13 M | $3.59 B |
| 02/07/2025 | $35.72 | $35.16 (-1.57%) | $36.03 | $35.15 | 774,717 | $3.50 B |
| 02/06/2025 | $36.49 | $35.61 (-2.41%) | $36.49 | $35.09 | 1.72 M | $3.54 B |
| 02/05/2025 | $36.56 | $36.17 (-1.07%) | $36.97 | $36.08 | 1.25 M | $3.60 B |
| 02/04/2025 | $35.62 | $36.84 (3.43%) | $36.98 | $35.48 | 1.37 M | $3.67 B |
| 02/03/2025 | $35.93 | $35.85 (-0.22%) | $36.33 | $35.09 | 1.44 M | $3.57 B |
| 01/31/2025 | $37.11 | $35.95 (-3.13%) | $37.17 | $35.67 | 1.29 M | $3.58 B |
| 01/30/2025 | $37.89 | $37.17 (-1.9%) | $38.08 | $36.78 | 1.32 M | $3.70 B |
| 01/29/2025 | $37.16 | $37.80 (1.72%) | $37.82 | $36.66 | 1.02 M | $3.76 B |
| 01/28/2025 | $37.41 | $37.44 (0.08%) | $37.90 | $36.78 | 2.00 M | $3.73 B |
| 01/27/2025 | $37.55 | $37.26 (-0.77%) | $38.32 | $36.91 | 1.58 M | $3.71 B |
| 01/24/2025 | $39.42 | $37.94 (-3.75%) | $39.52 | $37.89 | 2.00 M | $3.77 B |
| 01/23/2025 | $40.16 | $39.43 (-1.82%) | $40.52 | $39.11 | 1.21 M | $3.92 B |
| 01/22/2025 | $40.39 | $39.88 (-1.26%) | $40.72 | $39.80 | 1.55 M | $3.97 B |
| 01/21/2025 | $41.68 | $40.47 (-2.9%) | $41.75 | $40.29 | 1.52 M | $4.03 B |
| 01/17/2025 | $41.88 | $42.03 (0.36%) | $42.22 | $41.44 | 1.88 M | $4.18 B |
| 01/16/2025 | $41.45 | $42.07 (1.5%) | $42.35 | $41.45 | 1.19 M | $4.19 B |
| 01/15/2025 | $41.53 | $41.73 (0.48%) | $41.90 | $41.17 | 1.76 M | $4.15 B |
| 01/14/2025 | $40.75 | $41.17 (1.03%) | $41.35 | $40.57 | 1.31 M | $4.10 B |
| 01/13/2025 | $40.39 | $40.79 (0.99%) | $41.33 | $40.13 | 1.73 M | $4.06 B |
| 01/10/2025 | $40.33 | $39.96 (-0.92%) | $40.59 | $39.74 | 1.54 M | $3.98 B |
| 01/08/2025 | $38.95 | $39.40 (1.16%) | $39.65 | $38.95 | 1.06 M | $3.92 B |
| 01/07/2025 | $38.62 | $39.29 (1.73%) | $39.30 | $38.37 | 1.01 M | $3.91 B |
| 01/06/2025 | $38.66 | $38.50 (-0.41%) | $39.21 | $38.33 | 1.07 M | $3.83 B |
| 01/03/2025 | $38.02 | $38.30 (0.74%) | $38.53 | $37.88 | 1.11 M | $3.81 B |
| 01/02/2025 | $37.73 | $37.76 (0.08%) | $38.14 | $37.40 | 906,900 | $3.76 B |
| 12/31/2024 | $36.71 | $37.16 (1.23%) | $37.37 | $36.68 | 919,850 | $3.70 B |
| 12/30/2024 | $35.88 | $36.58 (1.95%) | $36.95 | $35.59 | 1.22 M | $3.64 B |
| 12/27/2024 | $36.05 | $36.04 (-0.03%) | $36.61 | $35.91 | 931,736 | $3.59 B |
| 12/26/2024 | $36.10 | $36.13 (0.08%) | $36.25 | $35.59 | 713,035 | $3.59 B |
| 12/24/2024 | $35.63 | $36.10 (1.32%) | $36.17 | $35.12 | 408,021 | $3.59 B |
| 12/23/2024 | $35.52 | $35.63 (0.31%) | $35.88 | $35.10 | 2.23 M | $3.54 B |
| 12/20/2024 | $35.46 | $35.57 (0.31%) | $37.07 | $35.21 | 4.75 M | $3.54 B |
| 12/19/2024 | $37.55 | $36.02 (-4.07%) | $37.68 | $35.93 | 1.98 M | $3.58 B |
| 12/18/2024 | $38.72 | $36.81 (-4.93%) | $39.38 | $36.75 | 2.74 M | $3.66 B |
| 12/17/2024 | $38.65 | $38.51 (-0.36%) | $38.88 | $37.87 | 2.13 M | $3.83 B |
| 12/16/2024 | $40.18 | $39.27 (-2.26%) | $40.24 | $38.89 | 1.46 M | $3.91 B |
| 12/13/2024 | $41.22 | $40.71 (-1.24%) | $41.32 | $40.37 | 1.05 M | $4.05 B |
| 12/12/2024 | $41.23 | $41.21 (-0.05%) | $41.49 | $40.45 | 1.14 M | $4.10 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.
