Northern Oil and Gas, Inc. Common Stock (NOG)

Historical Prices For Northern Oil and Gas, Inc. Common Stock (NOG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	24.42	24.64	22.50	23.40	5,379,970	23.40
4/03/2025	28.56	28.62	25.95	25.96	2,645,417	25.96
4/02/2025	29.37	30.98	29.25	30.60	1,733,345	30.60
4/01/2025	29.84	30.26	29.53	29.87	1,380,430	29.87
3/31/2025	29.98	30.77	29.79	30.23	1,690,536	30.23
3/28/2025	30.44	30.44	29.75	30.15	1,270,696	30.15
3/27/2025	30.85	31.06	30.35	30.82	1,322,320	30.37
3/26/2025	31.10	31.59	30.87	30.95	1,220,576	30.50
3/25/2025	31.12	31.31	30.57	30.64	775,545	30.19
3/24/2025	30.20	30.96	30.19	30.94	964,142	30.49
3/21/2025	30.68	30.78	30.00	30.11	3,519,127	29.67
3/20/2025	30.42	31.12	30.24	30.80	1,248,648	30.35
3/19/2025	30.08	31.08	29.95	30.71	1,769,833	30.26
3/18/2025	29.74	30.00	29.38	29.93	1,247,198	29.49
3/17/2025	29.39	29.92	29.25	29.38	1,259,230	28.95
3/14/2025	28.66	29.46	28.50	29.39	1,245,361	28.96
3/13/2025	28.76	29.18	27.86	28.33	1,255,070	27.92
3/12/2025	28.68	29.12	27.96	28.80	1,973,255	28.38
3/11/2025	28.23	29.00	27.55	27.95	1,950,124	27.54
3/10/2025	27.61	28.99	27.45	27.89	2,625,285	27.48
3/07/2025	27.48	27.95	26.75	27.49	2,094,356	27.09
3/06/2025	27.19	27.68	26.72	26.89	2,193,829	26.50
3/05/2025	27.20	27.66	26.59	27.61	5,563,899	27.21
3/04/2025	28.01	28.30	26.82	27.62	3,186,098	27.22
3/03/2025	31.74	31.84	28.33	28.42	3,643,233	28.00
2/28/2025	31.61	31.95	31.16	31.50	1,914,109	31.04
2/27/2025	32.20	32.38	31.70	31.91	1,237,560	31.44
2/26/2025	32.15	32.53	31.78	32.08	2,150,975	31.61
2/25/2025	33.08	33.30	32.14	32.19	1,605,825	31.72
2/24/2025	33.00	33.67	32.88	33.29	2,231,910	32.80
2/21/2025	35.00	35.11	32.80	33.00	2,751,327	32.52
2/20/2025	35.42	35.73	34.75	35.38	2,015,286	34.86
2/19/2025	35.27	36.16	35.26	35.40	1,467,967	34.88
2/18/2025	35.48	35.99	34.48	35.19	1,594,395	34.68
2/14/2025	34.51	35.19	34.31	35.11	1,307,282	34.60
2/13/2025	34.75	34.90	33.65	34.51	2,041,414	34.01
2/12/2025	35.79	35.94	34.84	35.12	1,038,568	34.61
2/11/2025	36.28	36.95	36.20	36.23	759,255	35.70
2/10/2025	35.68	36.34	35.59	36.10	1,132,198	35.57
2/07/2025	35.72	36.03	35.15	35.16	801,717	34.65
2/06/2025	36.49	36.49	35.09	35.61	1,720,777	35.09
2/05/2025	36.56	36.97	36.08	36.17	1,254,580	35.64
2/04/2025	35.62	36.98	35.48	36.84	1,368,042	36.30
2/03/2025	35.93	36.33	35.09	35.85	1,435,157	35.33
1/31/2025	37.11	37.17	35.67	35.95	1,294,615	35.43
1/30/2025	37.89	38.08	36.77	37.17	1,319,788	36.63
1/29/2025	37.16	37.82	36.66	37.80	1,016,521	37.25
1/28/2025	37.41	37.90	36.78	37.44	2,000,382	36.89
1/27/2025	37.55	38.32	36.91	37.26	1,575,099	36.72
1/24/2025	39.42	39.52	37.89	37.94	1,995,696	37.39
1/23/2025	40.16	40.52	39.11	39.43	1,205,531	38.85
1/22/2025	40.39	40.72	39.80	39.88	1,546,448	39.30
1/21/2025	41.68	41.74	40.29	40.47	1,516,702	39.88
1/17/2025	41.88	42.22	41.44	42.03	1,878,580	41.42
1/16/2025	41.45	42.35	41.45	42.07	1,191,205	41.46
1/15/2025	41.53	41.90	41.17	41.73	1,762,652	41.12
1/14/2025	40.75	41.35	40.57	41.17	1,312,170	40.57
1/13/2025	40.39	41.33	40.13	40.79	1,726,839	40.19
1/10/2025	40.33	40.59	39.74	39.96	1,581,509	39.38
1/08/2025	38.95	39.65	38.95	39.40	1,058,967	38.82
1/07/2025	38.62	39.30	38.37	39.29	1,010,645	38.72
1/06/2025	38.66	39.21	38.33	38.50	1,066,036	37.94