5 DAY PERFORMANCE
+19.05%
1 MONTH PERFORMANCE
+10.26%
3 MONTH PERFORMANCE
+50.98%
6 MONTH PERFORMANCE
+4.65%
YEAR-TO-DATE PERFORMANCE
+32.14%
1 YEAR PERFORMANCE
+20.01%
Northern Oil and Gas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $25.16 | $25.17 (0.04%) | $25.55 | $25.05 | 454.54 K | $2.67 B |
| 10/08/2026 | $24.75 | $25.14 (1.58%) | $25.18 | $24.53 | 2.59 M | $2.66 B |
| 10/07/2026 | $24.09 | $24.18 (0.37%) | $24.30 | $23.66 | 1.53 M | $2.56 B |
| 10/06/2026 | $23.97 | $23.91 (-0.25%) | $24.27 | $23.73 | 1.18 M | $2.53 B |
| 10/05/2026 | $23.88 | $24.03 (0.63%) | $24.42 | $23.46 | 1.89 M | $2.54 B |
| 10/02/2026 | $23.02 | $23.83 (3.52%) | $23.89 | $23.02 | 1.74 M | $2.52 B |
| 10/01/2026 | $22.73 | $23.52 (3.48%) | $23.72 | $22.66 | 2.53 M | $2.49 B |
| 09/30/2026 | $22.96 | $22.88 (-0.35%) | $23.37 | $22.80 | 2.23 M | $2.42 B |
| 09/29/2026 | $22.48 | $22.74 (1.16%) | $22.97 | $22.44 | 2.50 M | $2.41 B |
| 09/28/2026 | $23.47 | $23.21 (-1.11%) | $23.74 | $23.02 | 3.59 M | $2.46 B |
| 09/25/2026 | $23.15 | $23.29 (0.6%) | $23.50 | $23.06 | 1.54 M | $2.47 B |
| 09/24/2026 | $23.41 | $23.60 (0.81%) | $23.84 | $23.18 | 1.77 M | $2.50 B |
| 09/23/2026 | $23.10 | $23.14 (0.17%) | $23.46 | $22.75 | 1.93 M | $2.45 B |
| 09/22/2026 | $23.48 | $22.81 (-2.85%) | $23.82 | $22.76 | 2.57 M | $2.41 B |
| 09/21/2026 | $24.67 | $23.78 (-3.61%) | $24.78 | $23.70 | 2.03 M | $2.52 B |
| 09/18/2026 | $25.27 | $25.05 (-0.87%) | $25.34 | $24.88 | 3.83 M | $2.65 B |
| 09/17/2026 | $25.06 | $25.19 (0.52%) | $25.55 | $24.81 | 2.17 M | $2.67 B |
| 09/16/2026 | $26.66 | $25.32 (-5.03%) | $26.79 | $25.25 | 2.09 M | $2.68 B |
| 09/15/2026 | $26.75 | $27.12 (1.38%) | $27.30 | $26.62 | 1.74 M | $2.87 B |
| 09/14/2026 | $27.03 | $26.36 (-2.48%) | $27.23 | $26.31 | 1.54 M | $2.79 B |
| 09/11/2026 | $25.95 | $26.58 (2.43%) | $26.60 | $25.89 | 1.63 M | $2.81 B |
| 09/10/2026 | $26.30 | $26.31 (0.04%) | $26.76 | $25.55 | 2.68 M | $2.79 B |
| 09/09/2026 | $26.28 | $25.73 (-2.09%) | $26.28 | $25.73 | 1.87 M | $2.72 B |
| 09/08/2026 | $26.46 | $25.68 (-2.95%) | $26.47 | $25.62 | 1.72 M | $2.72 B |
| 09/04/2026 | $25.73 | $25.92 (0.74%) | $26.01 | $25.41 | 1.26 M | $2.74 B |
| 09/03/2026 | $26.59 | $25.89 (-2.63%) | $26.68 | $25.82 | 2.34 M | $2.74 B |
| 09/02/2026 | $26.10 | $26.60 (1.92%) | $27.10 | $26.10 | 2.01 M | $2.82 B |
| 09/01/2026 | $26.52 | $26.36 (-0.6%) | $26.65 | $25.93 | 2.11 M | $2.79 B |
| 08/31/2026 | $26.40 | $26.01 (-1.48%) | $26.47 | $25.83 | 2.13 M | $2.75 B |
| 08/28/2026 | $26.01 | $25.73 (-1.08%) | $26.29 | $25.46 | 1.71 M | $2.72 B |
| 08/27/2026 | $25.73 | $26.08 (1.36%) | $26.19 | $25.40 | 2.51 M | $2.76 B |
| 08/26/2026 | $26.00 | $26.02 (0.08%) | $26.42 | $25.71 | 1.49 M | $2.75 B |
| 08/25/2026 | $26.06 | $26.42 (1.38%) | $26.63 | $25.82 | 1.92 M | $2.80 B |
| 08/24/2026 | $27.12 | $26.84 (-1.03%) | $27.22 | $26.28 | 2.36 M | $2.84 B |
| 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 |
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.
