5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-19.44%
3 MONTH PERFORMANCE
-34.65%
6 MONTH PERFORMANCE
-33.40%
YEAR-TO-DATE PERFORMANCE
-34.63%
1 YEAR PERFORMANCE
-40.45%
Northern Oil and Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $26.08 | $24.30 (-6.83%) | $26.40 | $23.64 | 3.07 M | $2.40 B |
| 04/29/2025 | $24.44 | $24.76 (1.31%) | $25.03 | $24.22 | 3.23 M | $2.44 B |
| 04/28/2025 | $24.10 | $24.80 (2.9%) | $24.82 | $24.10 | 2.08 M | $2.44 B |
| 04/25/2025 | $23.31 | $24.16 (3.65%) | $24.16 | $23.31 | 1.16 M | $2.38 B |
| 04/24/2025 | $23.81 | $23.75 (-0.25%) | $23.97 | $23.50 | 1.03 M | $2.36 B |
| 04/23/2025 | $24.27 | $23.43 (-3.46%) | $24.65 | $23.22 | 1.41 M | $2.32 B |
| 04/22/2025 | $23.62 | $23.56 (-0.25%) | $23.95 | $23.03 | 1.44 M | $2.34 B |
| 04/21/2025 | $23.51 | $23.09 (-1.79%) | $23.85 | $22.92 | 1.48 M | $2.29 B |
| 04/17/2025 | $23.44 | $24.19 (3.2%) | $24.53 | $23.26 | 2.13 M | $2.40 B |
| 04/16/2025 | $22.58 | $22.93 (1.55%) | $23.63 | $22.55 | 1.43 M | $2.28 B |
| 04/15/2025 | $22.42 | $22.43 (0.04%) | $23.18 | $22.35 | 1.64 M | $2.23 B |
| 04/14/2025 | $23.20 | $22.70 (-2.16%) | $23.26 | $22.06 | 1.50 M | $2.25 B |
| 04/11/2025 | $21.91 | $22.48 (2.6%) | $22.70 | $21.10 | 2.65 M | $2.23 B |
| 04/10/2025 | $23.66 | $21.72 (-8.2%) | $23.67 | $21.15 | 2.98 M | $2.16 B |
| 04/09/2025 | $20.17 | $24.74 (22.66%) | $25.20 | $19.88 | 3.19 M | $2.45 B |
| 04/08/2025 | $23.31 | $20.60 (-11.63%) | $23.43 | $20.38 | 3.64 M | $2.04 B |
| 04/07/2025 | $22.45 | $22.54 (0.4%) | $24.32 | $21.62 | 3.97 M | $2.24 B |
| 04/04/2025 | $24.42 | $23.40 (-4.18%) | $24.64 | $22.50 | 5.35 M | $2.32 B |
| 04/03/2025 | $28.56 | $25.96 (-9.1%) | $28.62 | $25.95 | 2.65 M | $2.58 B |
| 04/02/2025 | $29.37 | $30.60 (4.19%) | $30.98 | $29.25 | 1.73 M | $3.04 B |
| 04/01/2025 | $29.84 | $29.87 (0.1%) | $30.26 | $29.53 | 1.36 M | $2.96 B |
| 03/31/2025 | $29.98 | $30.23 (0.83%) | $30.77 | $29.79 | 1.69 M | $3.00 B |
| 03/28/2025 | $30.44 | $30.15 (-0.95%) | $30.44 | $29.75 | 1.27 M | $2.99 B |
| 03/27/2025 | $30.85 | $30.82 (-0.1%) | $31.06 | $30.35 | 1.32 M | $3.06 B |
| 03/26/2025 | $31.10 | $30.95 (-0.48%) | $31.59 | $30.87 | 1.22 M | $3.07 B |
| 03/25/2025 | $31.12 | $30.64 (-1.54%) | $31.31 | $30.57 | 775,545 | $3.04 B |
| 03/24/2025 | $30.20 | $30.94 (2.45%) | $30.96 | $30.19 | 964,445 | $3.07 B |
| 03/21/2025 | $30.68 | $30.11 (-1.86%) | $30.78 | $30.00 | 3.52 M | $2.99 B |
| 03/20/2025 | $30.42 | $30.80 (1.25%) | $31.12 | $30.24 | 1.25 M | $3.06 B |
| 03/19/2025 | $30.08 | $30.71 (2.09%) | $31.08 | $29.95 | 1.77 M | $3.05 B |
| 03/18/2025 | $29.74 | $29.93 (0.64%) | $30.01 | $29.38 | 1.25 M | $2.97 B |
| 03/17/2025 | $29.39 | $29.38 (-0.03%) | $29.92 | $29.25 | 1.26 M | $2.92 B |
| 03/14/2025 | $28.66 | $29.39 (2.55%) | $29.46 | $28.51 | 1.25 M | $2.92 B |
| 03/13/2025 | $28.76 | $28.33 (-1.5%) | $29.18 | $27.86 | 1.26 M | $2.81 B |
| 03/12/2025 | $28.68 | $28.80 (0.42%) | $29.12 | $27.96 | 1.97 M | $2.86 B |
| 03/11/2025 | $28.23 | $27.95 (-0.99%) | $29.00 | $27.55 | 1.95 M | $2.77 B |
| 03/10/2025 | $27.61 | $27.89 (1.01%) | $28.99 | $27.46 | 2.63 M | $2.77 B |
| 03/07/2025 | $27.48 | $27.49 (0.04%) | $27.95 | $26.75 | 2.09 M | $2.73 B |
| 03/06/2025 | $27.19 | $26.89 (-1.1%) | $27.68 | $26.72 | 2.19 M | $2.67 B |
| 03/05/2025 | $27.20 | $27.61 (1.51%) | $27.66 | $26.60 | 4.79 M | $2.74 B |
| 03/04/2025 | $28.01 | $27.62 (-1.39%) | $28.30 | $26.82 | 3.19 M | $2.74 B |
| 03/03/2025 | $31.74 | $28.42 (-10.46%) | $31.84 | $28.33 | 3.64 M | $2.82 B |
| 02/28/2025 | $31.61 | $31.50 (-0.35%) | $31.95 | $31.16 | 1.91 M | $3.13 B |
| 02/27/2025 | $32.20 | $31.91 (-0.9%) | $32.38 | $31.70 | 1.24 M | $3.17 B |
| 02/26/2025 | $32.15 | $32.08 (-0.22%) | $32.53 | $31.78 | 2.15 M | $3.18 B |
| 02/25/2025 | $33.08 | $32.19 (-2.69%) | $33.30 | $32.14 | 1.61 M | $3.19 B |
| 02/24/2025 | $33.00 | $33.29 (0.88%) | $33.67 | $32.88 | 2.23 M | $3.30 B |
| 02/21/2025 | $35.00 | $33.00 (-5.71%) | $35.11 | $32.81 | 2.75 M | $3.27 B |
| 02/20/2025 | $35.42 | $35.38 (-0.11%) | $35.73 | $34.75 | 2.02 M | $3.51 B |
| 02/19/2025 | $35.27 | $35.40 (0.37%) | $36.16 | $35.26 | 1.47 M | $3.51 B |
| 02/18/2025 | $35.48 | $35.19 (-0.82%) | $35.99 | $34.48 | 1.59 M | $3.49 B |
| 02/14/2025 | $34.51 | $35.11 (1.74%) | $35.19 | $34.31 | 1.31 M | $3.49 B |
| 02/13/2025 | $34.75 | $34.51 (-0.69%) | $34.90 | $33.65 | 2.04 M | $3.43 B |
| 02/12/2025 | $35.79 | $35.12 (-1.87%) | $35.94 | $34.84 | 1.04 M | $3.49 B |
| 02/11/2025 | $36.28 | $36.23 (-0.14%) | $36.95 | $36.20 | 759,355 | $3.60 B |
| 02/10/2025 | $35.68 | $36.10 (1.18%) | $36.35 | $35.59 | 1.13 M | $3.59 B |
| 02/07/2025 | $35.72 | $35.16 (-1.57%) | $36.03 | $35.15 | 774,717 | $3.50 B |
| 02/06/2025 | $36.49 | $35.61 (-2.41%) | $36.49 | $35.09 | 1.72 M | $3.54 B |
| 02/05/2025 | $36.56 | $36.17 (-1.07%) | $36.97 | $36.08 | 1.25 M | $3.60 B |
| 02/04/2025 | $35.62 | $36.84 (3.43%) | $36.98 | $35.48 | 1.37 M | $3.67 B |
| 02/03/2025 | $35.93 | $35.85 (-0.22%) | $36.33 | $35.09 | 1.44 M | $3.57 B |
| 01/31/2025 | $37.11 | $35.95 (-3.13%) | $37.17 | $35.67 | 1.29 M | $3.58 B |
| 01/30/2025 | $37.89 | $37.17 (-1.9%) | $38.08 | $36.78 | 1.32 M | $3.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
