NOG
NORTHERN OIL&GAS (NOG)
NYSE
$20.58-$0.10 (-0.46%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $2.3B
    Market Cap
  • -11.22%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +15.15%
    Low Price$17.37
    High Price$22.05
  • 3 Months
    -20.19%
    Low Price$17.37
    High Price$24.31
  • 1 Year
    -11.22%
    Low Price$17.37
    High Price$29.66
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
20.58
20.84
20.24
20.67
-2.27%
2,216,692
07/31/2026
20.80
21.16
20.71
21.15
+1.49%
1,644,939
07/30/2026
20.59
20.94
19.88
20.84
-0.95%
1,569,865
07/29/2026
20.62
21.14
20.32
21.04
+6.05%
3,085,598
07/28/2026
20.41
20.51
19.68
19.84
-2.12%
2,837,764
07/27/2026
20.46
20.72
20.25
20.27
-4.30%
2,545,735
07/24/2026
21.69
21.90
21.07
21.18
-2.84%
2,372,697
07/23/2026
22.60
22.64
21.76
21.80
-1.13%
3,296,117
07/22/2026
22.41
22.74
21.94
22.05
+0.64%
3,199,355
07/21/2026
21.31
21.99
21.30
21.91
+3.25%
2,588,947
07/20/2026
20.99
21.38
20.79
21.22
+0.14%
2,791,531
07/17/2026
20.94
21.22
20.53
21.19
+4.08%
2,835,718
07/16/2026
20.59
20.80
20.34
20.36
0.00%
2,966,665
07/15/2026
20.29
20.59
19.97
20.36
+1.09%
2,613,780
07/14/2026
20.22
20.48
19.86
20.14
-1.08%
2,937,307
07/13/2026
19.27
20.44
19.09
20.36
+9.94%
4,389,224
07/10/2026
18.98
19.00
18.41
18.52
-1.44%
2,138,121
07/09/2026
19.00
19.17
18.56
18.79
-2.94%
3,061,416
07/08/2026
18.99
19.39
18.51
19.36
+4.76%
6,062,618
07/07/2026
17.67
18.61
17.66
18.48
+6.39%
3,626,887
07/06/2026
17.75
17.78
17.18
17.37
-3.23%
4,405,500
07/02/2026
17.75
18.19
17.64
17.95
+2.22%
3,544,223
07/01/2026
18.19
18.31
17.40
17.56
-3.25%
4,187,399
06/30/2026
17.82
18.27
17.82
18.15
+2.14%
4,092,993
06/29/2026
18.56
18.80
17.76
17.77
-5.07%
5,979,858
06/29/2026
$0.45 Dividend
06/26/2026
19.18
19.65
18.57
18.72
-2.89%
7,216,423
06/25/2026
18.79
19.66
18.69
19.28
+1.28%
3,678,538
06/24/2026
18.39
19.06
18.19
19.03
+0.36%
3,543,578
06/23/2026
18.85
19.10
18.80
18.96
+0.57%
2,893,338
06/22/2026
18.97
19.21
18.74
18.86
-0.67%
3,038,566
06/18/2026
18.59
18.98
18.31
18.98
+0.57%
5,167,150
06/17/2026
19.24
19.64
18.80
18.88
-1.98%
3,810,965
06/16/2026
19.23
19.56
19.13
19.26
-1.20%
3,002,787
06/15/2026
19.31
19.78
19.18
19.49
-3.99%
5,667,945
06/12/2026
19.61
20.54
19.59
20.30
+1.81%
2,625,453
06/11/2026
20.89
21.03
19.93
19.94
-4.36%
2,048,867
06/10/2026
20.35
21.24
20.28
20.85
+2.94%
2,085,283
06/09/2026
20.69
20.76
20.10
20.25
-3.58%
2,788,175
06/08/2026
20.71
21.02
20.64
21.01
+2.53%
1,789,817
06/05/2026
21.29
21.32
20.48
20.49
-4.11%
2,024,694
06/04/2026
21.28
21.53
21.23
21.37
-1.04%
3,373,199
06/03/2026
21.59
21.94
21.41
21.59
+0.32%
2,433,397
06/02/2026
21.61
21.93
21.40
21.52
-1.48%
3,086,099
06/01/2026
21.70
22.26
21.58
21.84
+2.76%
2,331,900
05/29/2026
21.24
21.35
20.62
21.26
+0.14%
2,596,686
05/28/2026
20.98
21.23
20.73
21.23
+1.83%
2,561,923
05/27/2026
21.26
21.48
20.80
20.85
-4.43%
3,742,067
05/26/2026
22.89
23.08
21.76
21.82
-5.94%
2,647,117
05/22/2026
22.87
23.28
22.74
23.19
+0.55%
1,581,334
05/21/2026
24.04
24.04
22.90
23.07
-1.87%
2,724,949
05/20/2026
23.90
24.36
23.29
23.50
-3.29%
3,022,097
05/19/2026
24.53
24.57
23.99
24.31
+0.57%
1,988,656
05/18/2026
23.65
24.44
23.44
24.17
+1.31%
2,767,115
05/15/2026
23.23
23.90
23.01
23.86
+4.58%
6,945,948
05/14/2026
22.63
23.00
22.61
22.81
+0.09%
1,526,993
05/13/2026
23.09
23.41
22.43
22.79
-2.22%
2,196,101
05/12/2026
23.44
23.59
23.06
23.31
+1.02%
4,032,932
05/11/2026
23.28
23.33
22.97
23.08
+0.98%
1,885,734
05/08/2026
23.19
23.39
22.76
22.85
-2.21%
1,953,685
05/07/2026
23.48
23.61
22.89
23.37
-3.23%
2,811,920
05/06/2026
24.52
25.08
24.12
24.15
-7.20%
2,494,486
05/05/2026
26.00
26.29
25.67
26.02
-0.56%
2,060,424
05/04/2026
26.12
26.59
25.75
26.17
+1.06%
2,057,125
05/01/2026
26.01
26.28
25.49
25.90
-2.36%
1,958,231
04/30/2026
26.50
27.13
26.14
26.52
-2.83%
3,089,154
04/29/2026
27.54
28.08
26.46
27.29
+1.42%
3,658,271
04/28/2026
26.87
27.13
26.51
26.91
+2.57%
2,185,157
04/28/2026
$0.74 Earnings
04/27/2026
26.34
26.64
25.79
26.24
+0.60%
3,326,810
04/24/2026
25.93
26.18
25.64
26.08
-0.71%
1,393,050
04/23/2026
26.06
26.38
25.75
26.27
+1.78%
1,565,146
04/22/2026
25.20
25.89
25.18
25.81
+3.36%
1,996,109
04/21/2026
24.31
25.04
24.20
24.97
+3.44%
3,151,730
04/20/2026
24.09
24.43
23.97
24.14
+0.69%
2,075,484
04/17/2026
23.80
24.19
23.05
23.97
-4.84%
2,930,133
04/16/2026
25.39
25.72
24.83
25.19
-0.27%
4,632,051
04/15/2026
24.97
25.54
24.83
25.26
+0.74%
1,391,391
04/14/2026
26.21
26.21
24.95
25.08
-5.80%
1,940,604
04/13/2026
26.90
27.09
26.38
26.62
+1.19%
1,811,062
04/10/2026
26.33
26.85
25.83
26.31
-0.63%
1,626,810
04/09/2026
27.55
27.84
26.43
26.47
-3.39%
1,757,636
04/08/2026
26.78
27.43
26.19
27.40
-5.04%
2,902,561
04/07/2026
28.15
28.91
28.14
28.86
+3.79%
2,087,049
04/06/2026
27.63
28.09
27.49
27.80
+0.64%
1,109,466
04/02/2026
27.83
28.24
27.12
27.63
+2.50%
2,601,149
04/01/2026
27.80
28.24
26.72
26.95
-5.58%
3,018,182
03/31/2026
29.25
29.80
27.95
28.54
-2.27%
3,096,971
03/30/2026
29.90
29.97
28.96
29.21
-1.51%
2,077,534
03/30/2026
$0.45 Dividend
03/27/2026
29.60
29.99
29.30
29.66
+1.35%
4,702,097
03/26/2026
28.88
29.49
28.77
29.26
+2.70%
2,129,536
03/25/2026
27.63
28.56
27.58
28.49
+1.68%
1,630,644
03/24/2026
27.91
28.62
27.82
28.02
+1.82%
1,908,263
03/23/2026
27.29
28.04
26.72
27.52
-0.83%
3,565,879
03/20/2026
27.46
28.37
27.37
27.75
+1.44%
5,296,321
03/19/2026
26.63
27.76
26.63
27.36
+2.67%
4,691,537
03/18/2026
26.48
26.86
26.19
26.65
+0.95%
2,711,750
03/17/2026
26.65
26.81
26.37
26.40
+0.11%
2,623,534
03/16/2026
26.22
26.71
25.85
26.37
-0.40%
2,347,729