40.25
0.70%
+0.28
After Hours:
40.25
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 03, 2024, is $40.25.
- Northern Oil and Gas Inc. all-time high stock price is $43.75, occurred on April 30, 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 7,950% to $40.25 now.
- The 52-week high stock price for NOG is $43.75, representing a 8.70% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for NOG is $29.57, indicating a -26.53% decrease from the current share price, occurred on May 18, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 03, 2024 | $40.30 | $39.60 | $0.695 | 1,026,300.0 | +0.70% |
May 02, 2024 | $40.46 | $39.69 | $0.77 | 1,011,731.0 | +0.76% |
May 01, 2024 | $41.76 | $39.43 | $2.33 | 1,982,085.0 | -2.75% |
Apr 30, 2024 | $43.75 | $40.72 | $3.03 | 2,449,302.0 | -6.32% |
Apr 29, 2024 | $43.62 | $43.10 | $0.525 | 1,325,104.0 | +0.62% |
Apr 26, 2024 | $43.30 | $42.70 | $0.60 | 918,487.0 | +0.49% |
Apr 25, 2024 | $43.28 | $42.41 | $0.87 | 955,425.0 | +0.21% |
Apr 24, 2024 | $43.26 | $42.63 | $0.63 | 1,094,558.0 | -0.32% |
Apr 23, 2024 | $43.36 | $42.35 | $1.01 | 1,049,564.0 | +1.05% |
Apr 22, 2024 | $43.05 | $41.97 | $1.08 | 1,428,170.0 | +0.38% |
Apr 19, 2024 | $42.92 | $41.56 | $1.36 | 1,374,205.0 | +1.07% |
Apr 18, 2024 | $42.79 | $41.86 | $0.93 | 1,234,627.0 | -0.94% |
Apr 17, 2024 | $43.20 | $42.17 | $1.03 | 1,389,299.0 | -0.72% |
Apr 16, 2024 | $42.80 | $41.65 | $1.15 | 1,285,196.0 | +0.97% |
Apr 15, 2024 | $43.10 | $42.30 | $0.805 | 1,321,558.0 | -0.68% |
Apr 12, 2024 | $43.29 | $42.26 | $1.03 | 1,359,560.0 | +0.00% |
Apr 11, 2024 | $42.81 | $41.99 | $0.8169 | 1,259,460.0 | +0.26% |
Apr 10, 2024 | $42.59 | $41.83 | $0.76 | 1,447,861.0 | +0.62% |
Apr 09, 2024 | $42.31 | $41.56 | $0.75 | 1,493,228.0 | +2.10% |
Apr 08, 2024 | $41.83 | $41.27 | $0.56 | 940,528.0 | -0.19% |
Apr 05, 2024 | $41.67 | $40.66 | $1.02 | 1,481,317.0 | +1.79% |
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 |
---|---|---|---|---|---|
May, 2024 | $41.76 | $39.43 | $2.33 | 5,046,416.0 | -1.32% |
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% |
Cap:
|
Volume (24h):