-
5 DAY PERFORMANCE
-0.10% -
1 MONTH PERFORMANCE
+3.15% -
3 MONTH PERFORMANCE
+6.24% -
6 MONTH PERFORMANCE
+1.87% -
YEAR-TO-DATE PERFORMANCE
+10.30% -
1 YEAR PERFORMANCE
+11.30%
Northern Oil and Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $41.21 | $40.90 (-0.75%) | $41.28 | $40.43 | 753,373 | $4.05 B |
| 11/13/2024 | $41.03 | $40.58 (-1.1%) | $41.11 | $40.25 | 888,587 | $4.04 B |
| 11/12/2024 | $41.30 | $40.68 (-1.5%) | $41.67 | $40.54 | 874,400 | $4.05 B |
| 11/11/2024 | $40.91 | $41.10 (0.46%) | $41.52 | $40.50 | 1.01 M | $4.09 B |
| 11/08/2024 | $40.54 | $40.93 (0.96%) | $40.98 | $39.89 | 1.26 M | $4.07 B |
| 11/07/2024 | $41.33 | $40.51 (-1.98%) | $41.37 | $40.32 | 1.79 M | $4.03 B |
| 11/06/2024 | $40.20 | $41.06 (2.14%) | $41.52 | $38.95 | 4.98 M | $4.09 B |
| 11/05/2024 | $36.30 | $36.76 (1.27%) | $36.99 | $36.01 | 1.82 M | $3.66 B |
| 11/04/2024 | $36.13 | $36.21 (0.22%) | $36.85 | $36.04 | 813,900 | $3.60 B |
| 11/01/2024 | $36.71 | $35.82 (-2.42%) | $37.03 | $35.65 | 729,500 | $3.59 B |
| 10/31/2024 | $36.91 | $36.25 (-1.79%) | $37.23 | $36.13 | 1.05 M | $3.63 B |
| 10/30/2024 | $36.28 | $36.47 (0.52%) | $36.88 | $36.03 | 568,546 | $3.66 B |
| 10/29/2024 | $36.36 | $36.02 (-0.94%) | $36.65 | $35.71 | 709,259 | $3.61 B |
| 10/28/2024 | $36.00 | $36.55 (1.53%) | $36.63 | $35.82 | 1.42 M | $3.66 B |
| 10/25/2024 | $37.45 | $37.32 (-0.35%) | $38.00 | $37.17 | 919,400 | $3.74 B |
| 10/24/2024 | $37.47 | $37.27 (-0.53%) | $37.59 | $36.95 | 482,745 | $3.74 B |
| 10/23/2024 | $37.46 | $37.21 (-0.67%) | $37.67 | $36.93 | 630,662 | $3.73 B |
| 10/22/2024 | $37.63 | $37.67 (0.11%) | $37.88 | $37.22 | 671,500 | $3.78 B |
| 10/21/2024 | $37.63 | $37.33 (-0.8%) | $37.80 | $37.18 | 1.06 M | $3.74 B |
| 10/18/2024 | $37.93 | $37.23 (-1.85%) | $37.93 | $37.10 | 860,900 | $3.73 B |
| 10/17/2024 | $37.89 | $37.84 (-0.13%) | $38.03 | $37.51 | 851,541 | $3.79 B |
| 10/16/2024 | $37.83 | $37.92 (0.24%) | $38.40 | $37.82 | 724,010 | $3.80 B |
| 10/15/2024 | $38.27 | $37.60 (-1.75%) | $38.63 | $37.56 | 1.60 M | $3.77 B |
| 10/14/2024 | $39.30 | $39.64 (0.87%) | $39.82 | $39.18 | 631,628 | $3.97 B |
| 10/11/2024 | $39.20 | $39.88 (1.73%) | $40.40 | $39.12 | 1.38 M | $4.00 B |
| 10/10/2024 | $39.31 | $39.24 (-0.18%) | $39.64 | $38.98 | 878,159 | $3.93 B |
| 10/09/2024 | $38.97 | $39.08 (0.28%) | $39.52 | $38.70 | 819,539 | $3.92 B |
| 10/08/2024 | $39.06 | $39.36 (0.77%) | $39.47 | $38.30 | 1.56 M | $3.95 B |
| 10/07/2024 | $39.78 | $40.12 (0.85%) | $40.45 | $39.62 | 1.10 M | $4.02 B |
| 10/04/2024 | $39.52 | $39.66 (0.35%) | $39.85 | $39.07 | 1.16 M | $3.98 B |
| 10/03/2024 | $36.94 | $39.08 (5.79%) | $39.15 | $36.66 | 2.20 M | $3.92 B |
| 10/02/2024 | $37.13 | $36.88 (-0.67%) | $37.34 | $36.41 | 1.54 M | $3.70 B |
| 10/01/2024 | $35.01 | $36.40 (3.97%) | $36.66 | $34.72 | 1.13 M | $3.65 B |
| 09/30/2024 | $34.80 | $35.41 (1.75%) | $35.70 | $34.56 | 1.36 M | $3.55 B |
| 09/27/2024 | $34.54 | $35.17 (1.82%) | $35.19 | $34.47 | 1.44 M | $3.53 B |
| 09/26/2024 | $35.48 | $34.40 (-3.04%) | $35.78 | $34.24 | 2.35 M | $3.45 B |
| 09/25/2024 | $37.26 | $36.43 (-2.23%) | $37.34 | $36.24 | 1.56 M | $3.65 B |
| 09/24/2024 | $37.62 | $37.40 (-0.58%) | $37.78 | $37.16 | 1.42 M | $3.75 B |
| 09/23/2024 | $37.18 | $37.14 (-0.11%) | $37.85 | $36.82 | 1.60 M | $3.72 B |
| 09/20/2024 | $37.23 | $37.11 (-0.32%) | $37.44 | $36.60 | 3.59 M | $3.72 B |
| 09/19/2024 | $37.51 | $37.25 (-0.69%) | $37.78 | $36.66 | 1.36 M | $3.73 B |
| 09/18/2024 | $36.06 | $36.17 (0.31%) | $37.09 | $35.91 | 1.23 M | $3.63 B |
| 09/17/2024 | $34.98 | $36.07 (3.12%) | $36.26 | $34.98 | 1.29 M | $3.62 B |
| 09/16/2024 | $34.71 | $34.89 (0.52%) | $35.07 | $34.41 | 1.27 M | $3.50 B |
| 09/13/2024 | $34.47 | $34.44 (-0.09%) | $35.02 | $34.33 | 879,635 | $3.45 B |
| 09/12/2024 | $34.02 | $34.09 (0.21%) | $34.36 | $33.52 | 1.08 M | $3.42 B |
| 09/11/2024 | $34.17 | $33.98 (-0.56%) | $34.20 | $33.17 | 1.26 M | $3.41 B |
| 09/10/2024 | $34.47 | $33.96 (-1.48%) | $34.75 | $33.48 | 1.53 M | $3.41 B |
| 09/09/2024 | $34.97 | $34.46 (-1.46%) | $35.30 | $34.44 | 1.27 M | $3.46 B |
| 09/06/2024 | $36.23 | $34.95 (-3.53%) | $36.52 | $34.67 | 2.07 M | $3.50 B |
| 09/05/2024 | $37.07 | $36.28 (-2.13%) | $37.20 | $36.13 | 1.20 M | $3.64 B |
| 09/04/2024 | $38.28 | $36.71 (-4.1%) | $38.37 | $36.65 | 1.83 M | $3.68 B |
| 09/03/2024 | $38.78 | $38.12 (-1.7%) | $38.90 | $37.61 | 2.17 M | $3.82 B |
| 08/30/2024 | $39.77 | $39.78 (0.03%) | $39.86 | $39.36 | 926,800 | $3.99 B |
| 08/29/2024 | $40.15 | $40.31 (0.4%) | $40.56 | $39.75 | 828,925 | $4.04 B |
| 08/28/2024 | $39.45 | $39.76 (0.79%) | $39.78 | $39.36 | 680,006 | $3.99 B |
| 08/27/2024 | $39.98 | $39.87 (-0.28%) | $40.20 | $39.55 | 955,605 | $4.00 B |
| 08/26/2024 | $40.37 | $40.19 (-0.45%) | $40.67 | $39.80 | 908,058 | $4.03 B |
| 08/23/2024 | $38.44 | $39.61 (3.04%) | $39.70 | $38.35 | 1.84 M | $3.97 B |
| 08/22/2024 | $37.84 | $38.05 (0.55%) | $38.34 | $37.84 | 608,400 | $3.82 B |
| 08/21/2024 | $38.13 | $37.82 (-0.81%) | $38.19 | $37.52 | 1.07 M | $3.79 B |
| 08/20/2024 | $38.80 | $37.56 (-3.2%) | $39.00 | $37.26 | 1.07 M | $3.77 B |
| 08/19/2024 | $38.71 | $38.97 (0.67%) | $39.47 | $38.65 | 950,415 | $3.91 B |
| 08/16/2024 | $39.07 | $38.60 (-1.2%) | $39.29 | $38.58 | 989,920 | $3.87 B |
| 08/15/2024 | $38.82 | $39.48 (1.7%) | $39.71 | $38.67 | 1.06 M | $3.96 B |
| 08/14/2024 | $38.90 | $38.49 (-1.05%) | $38.93 | $38.41 | 837,500 | $3.86 B |