36.76
price up icon1.52%   0.55
after-market After Hours: 36.93 0.17 +0.46%
loading

Northern Oil And Gas Inc Stock (NOG) Price History

The historical daily chart and data for Northern Oil And Gas Inc stock (NOG), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $36.76.
  • Northern Oil And Gas Inc all-time high stock price is $43.80, occurred on July 31, 2024.
  • The lowest Northern Oil And Gas Inc stock price recorded was $0.50 on March 18, 2020. Since then, Northern Oil And Gas Inc's stock price has risen over 7,252% to $36.76 now.
  • The 52-week high stock price for NOG is $43.80, representing a 19.15% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for NOG is $31.13, indicating a -15.32% decrease from the current share price, occurred on February 05, 2024.
  • The closing price of Northern Oil And Gas Inc (NOG) stock in the beginning of 2023 was $21.65. The stock closed the year at $30.82, a gain of over 42.36% for the year.
The table below shows more information about NOG historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $36.99 $36.01 $0.98 1,802,587.0 +1.52%
Nov 04, 2024 $36.85 $36.04 $0.8099 789,792.0 +1.09%
Nov 01, 2024 $37.03 $35.65 $1.38 698,858.0 -1.19%
Oct 31, 2024 $37.23 $36.13 $1.10 1,024,802.0 -0.60%
Oct 30, 2024 $36.88 $36.03 $0.85 540,221.0 +1.25%
Oct 29, 2024 $36.65 $35.70 $0.945 704,486.0 -1.45%
Oct 28, 2024 $36.62 $35.82 $0.805 1,408,303.0 -2.06%
Oct 25, 2024 $38.00 $37.17 $0.825 858,135.0 +0.13%
Oct 24, 2024 $37.59 $36.95 $0.64 473,795.0 +0.16%
Oct 23, 2024 $37.67 $36.93 $0.74 611,117.0 -1.22%
Oct 22, 2024 $37.88 $37.22 $0.66 649,140.0 +0.91%
Oct 21, 2024 $37.80 $37.18 $0.6168 1,049,783.0 +0.27%
Oct 18, 2024 $37.93 $37.10 $0.825 834,659.0 -1.61%
Oct 17, 2024 $38.03 $37.51 $0.52 840,634.0 -0.21%
Oct 16, 2024 $38.40 $37.82 $0.575 664,081.0 +0.85%
Oct 15, 2024 $38.62 $37.56 $1.06 1,586,755.0 -5.15%
Oct 14, 2024 $39.82 $39.18 $0.64 549,439.0 -0.60%
Oct 11, 2024 $40.40 $39.12 $1.28 1,202,393.0 +1.63%
Oct 10, 2024 $39.64 $38.98 $0.6566 864,503.0 +0.41%
Oct 09, 2024 $39.52 $38.70 $0.82 806,631.0 -0.71%
Oct 08, 2024 $39.47 $38.30 $1.17 1,546,124.0 -1.89%

Northern Oil And Gas Inc Stock (NOG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Northern Oil And Gas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northern Oil And Gas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Northern Oil And Gas Inc Stock (NOG) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $37.03 $35.65 $1.38 5,093,824.0 +1.41%
Oct, 2024 $40.45 $34.72 $5.73 23,208,131.0 +2.37%
Sep, 2024 $38.90 $33.17 $5.73 31,138,683.0 -10.99%
Aug, 2024 $43.50 $36.09 $7.41 26,376,972.0 -7.90%
Jul, 2024 $43.80 $37.12 $6.67 33,898,917.0 +16.20%
Jun, 2024 $40.91 $36.54 $4.37 27,684,167.0 -9.19%
May, 2024 $41.76 $39.04 $2.72 23,272,982.0 +0.34%
Apr, 2024 $43.75 $39.42 $4.33 29,187,189.0 +2.80%
Mar, 2024 $40.13 $35.11 $5.02 24,063,661.0 +11.06%
Feb, 2024 $35.81 $31.13 $4.68 24,971,454.0 +6.66%
Jan, 2024 $37.99 $33.21 $4.78 25,397,540.0 -9.63%

Northern Oil And Gas Inc Stock (NOG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.94 $34.59 $4.35 32,181,300.0 -0.94%
Nov, 2023 $39.26 $35.18 $4.08 22,675,566.0 -2.40%
Oct, 2023 $41.30 $37.05 $4.25 39,515,598.0 -4.70%
Sep, 2023 $43.64 $38.58 $5.06 27,486,646.0 -3.83%
Aug, 2023 $42.86 $38.59 $4.27 29,739,458.0 +6.25%
Jul, 2023 $40.06 $33.02 $7.04 23,856,533.0 +14.71%
Jun, 2023 $34.78 $29.57 $5.21 32,642,063.0 +14.74%
May, 2023 $33.64 $29.57 $4.07 41,277,503.0 -9.83%
Apr, 2023 $35.25 $31.62 $3.63 21,708,095.0 +9.29%
Mar, 2023 $34.06 $25.56 $8.50 35,949,223.0 -2.22%
Feb, 2023 $34.52 $30.12 $4.40 45,736,606.0 -7.40%
Jan, 2023 $35.88 $28.22 $7.66 28,588,291.0 +8.76%

Northern Oil And Gas Inc Stock (NOG) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $37.09 $29.45 $7.64 27,256,697.0 -15.31%
Nov, 2022 $39.02 $32.85 $6.16 34,713,308.0 +6.59%
Oct, 2022 $35.90 $28.51 $7.39 40,622,474.0 +24.55%
Sep, 2022 $34.59 $24.21 $10.38 18,553,377.0 -13.37%
Aug, 2022 $33.50 $25.05 $8.45 20,077,054.0 +9.75%
Jul, 2022 $29.17 $21.45 $7.72 16,490,844.0 +14.13%
Jun, 2022 $39.10 $24.54 $14.56 35,705,093.0 -22.73%
May, 2022 $34.17 $23.53 $10.64 23,519,918.0 +30.86%
Apr, 2022 $30.44 $23.17 $7.27 17,040,094.0 -11.39%
Mar, 2022 $29.69 $22.66 $7.03 34,973,227.0 +12.40%
Feb, 2022 $25.47 $21.80 $3.66 22,816,423.0 +6.63%
Jan, 2022 $24.38 $20.02 $4.35 17,925,216.0 +14.29%
oil_gas_ep EXE
$86.67
price up icon 0.97%
oil_gas_ep DVN
$39.34
price up icon 0.49%
oil_gas_ep TPL
$1,243.15
price up icon 2.95%
oil_gas_ep WDS
$15.85
price up icon 0.51%
oil_gas_ep CNQ
$34.41
price up icon 0.47%
oil_gas_ep HES
$139.35
price up icon 0.45%
Cap:     |  Volume (24h):