5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
+14.79%
3 MONTH PERFORMANCE
+16.41%
6 MONTH PERFORMANCE
-13.18%
YEAR-TO-DATE PERFORMANCE
+15.65%
1 YEAR PERFORMANCE
-33.20%
Northern Oil and Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $25.25 | $24.82 (-1.7%) | $25.84 | $24.67 | 2.30 M | $2.41 B |
| 01/28/2026 | $24.38 | $24.36 (-0.08%) | $24.65 | $23.86 | 2.17 M | $2.37 B |
| 01/27/2026 | $23.50 | $24.03 (2.26%) | $24.09 | $23.43 | 2.02 M | $2.33 B |
| 01/26/2026 | $23.84 | $23.30 (-2.27%) | $23.88 | $22.90 | 1.78 M | $2.26 B |
| 01/23/2026 | $23.66 | $23.45 (-0.89%) | $24.15 | $23.23 | 2.09 M | $2.28 B |
| 01/22/2026 | $23.38 | $23.34 (-0.17%) | $23.65 | $22.98 | 1.76 M | $2.27 B |
| 01/21/2026 | $22.70 | $23.51 (3.57%) | $23.54 | $22.62 | 2.46 M | $2.28 B |
| 01/20/2026 | $22.23 | $22.14 (-0.4%) | $22.48 | $21.93 | 1.78 M | $2.15 B |
| 01/16/2026 | $22.57 | $22.24 (-1.46%) | $22.59 | $22.14 | 1.54 M | $2.16 B |
| 01/15/2026 | $22.50 | $22.56 (0.27%) | $22.80 | $21.95 | 1.85 M | $2.19 B |
| 01/14/2026 | $22.50 | $22.93 (1.91%) | $23.63 | $22.50 | 2.82 M | $2.23 B |
| 01/13/2026 | $22.18 | $22.45 (1.22%) | $22.67 | $21.88 | 2.54 M | $2.18 B |
| 01/12/2026 | $22.00 | $21.71 (-1.32%) | $22.07 | $21.52 | 1.75 M | $2.11 B |
| 01/09/2026 | $21.90 | $21.87 (-0.14%) | $22.08 | $21.38 | 1.66 M | $2.12 B |
| 01/08/2026 | $20.43 | $21.68 (6.12%) | $22.03 | $20.40 | 2.75 M | $2.11 B |
| 01/07/2026 | $20.84 | $20.39 (-2.16%) | $21.00 | $20.26 | 1.81 M | $1.98 B |
| 01/06/2026 | $20.93 | $21.03 (0.48%) | $21.09 | $20.65 | 2.71 M | $2.04 B |
| 01/05/2026 | $22.48 | $21.00 (-6.58%) | $22.69 | $20.42 | 2.78 M | $2.04 B |
| 01/02/2026 | $21.50 | $22.01 (2.37%) | $22.07 | $21.30 | 1.77 M | $2.14 B |
| 12/31/2025 | $21.57 | $21.47 (-0.46%) | $21.58 | $21.24 | 1.47 M | $2.09 B |
| 12/30/2025 | $21.70 | $21.63 (-0.32%) | $21.99 | $21.63 | 1.43 M | $2.10 B |
| 12/29/2025 | $21.61 | $21.90 (1.34%) | $21.95 | $21.47 | 1.95 M | $2.13 B |
| 12/26/2025 | $21.43 | $21.40 (-0.14%) | $21.45 | $21.08 | 2.12 M | $2.08 B |
| 12/24/2025 | $21.62 | $21.45 (-0.79%) | $21.73 | $21.37 | 1.52 M | $2.08 B |
| 12/23/2025 | $22.10 | $21.65 (-2.04%) | $22.15 | $21.50 | 2.03 M | $2.10 B |
| 12/22/2025 | $22.00 | $21.99 (-0.05%) | $22.47 | $21.94 | 3.04 M | $2.14 B |
| 12/19/2025 | $21.99 | $21.54 (-2.05%) | $22.32 | $21.42 | 5.15 M | $2.09 B |
| 12/18/2025 | $22.62 | $21.80 (-3.63%) | $22.64 | $21.79 | 1.63 M | $2.12 B |
| 12/17/2025 | $21.94 | $22.62 (3.1%) | $22.74 | $21.90 | 1.94 M | $2.20 B |
| 12/16/2025 | $22.20 | $21.69 (-2.3%) | $22.28 | $21.41 | 2.73 M | $2.11 B |
| 12/15/2025 | $22.91 | $22.60 (-1.35%) | $22.92 | $22.24 | 1.99 M | $2.19 B |
| 12/12/2025 | $23.57 | $22.61 (-4.07%) | $23.82 | $22.56 | 2.60 M | $2.20 B |
| 12/11/2025 | $24.15 | $23.33 (-3.4%) | $24.26 | $23.13 | 3.08 M | $2.27 B |
| 12/10/2025 | $24.19 | $24.62 (1.78%) | $24.77 | $23.80 | 4.49 M | $2.39 B |
| 12/09/2025 | $24.07 | $24.36 (1.2%) | $24.47 | $23.91 | 1.90 M | $2.37 B |
| 12/08/2025 | $24.75 | $24.13 (-2.51%) | $25.10 | $23.97 | 2.16 M | $2.34 B |
| 12/05/2025 | $24.61 | $24.85 (0.98%) | $25.67 | $24.61 | 3.12 M | $2.41 B |
| 12/04/2025 | $23.88 | $24.64 (3.18%) | $24.80 | $23.88 | 2.09 M | $2.39 B |
| 12/03/2025 | $22.94 | $23.90 (4.18%) | $23.94 | $22.90 | 1.60 M | $2.32 B |
| 12/02/2025 | $23.00 | $22.71 (-1.26%) | $23.00 | $22.50 | 1.51 M | $2.21 B |
| 12/01/2025 | $22.28 | $23.08 (3.59%) | $23.08 | $22.23 | 3.00 M | $2.24 B |
| 11/28/2025 | $21.85 | $22.39 (2.47%) | $22.48 | $21.85 | 643.60 K | $2.17 B |
| 11/26/2025 | $21.75 | $21.98 (1.06%) | $22.31 | $21.72 | 1.98 M | $2.13 B |
| 11/25/2025 | $21.45 | $21.81 (1.68%) | $21.90 | $21.32 | 3.35 M | $2.12 B |
| 11/24/2025 | $21.25 | $21.78 (2.49%) | $21.87 | $20.87 | 2.00 M | $2.12 B |
| 11/21/2025 | $21.05 | $21.46 (1.95%) | $21.67 | $20.91 | 2.35 M | $2.08 B |
| 11/20/2025 | $22.17 | $21.31 (-3.88%) | $22.47 | $21.28 | 3.31 M | $2.07 B |
| 11/19/2025 | $21.57 | $22.13 (2.6%) | $22.27 | $21.41 | 1.93 M | $2.15 B |
| 11/18/2025 | $21.76 | $22.31 (2.53%) | $22.47 | $21.49 | 1.64 M | $2.17 B |
| 11/17/2025 | $22.40 | $21.86 (-2.41%) | $22.40 | $21.74 | 1.62 M | $2.12 B |
| 11/14/2025 | $21.98 | $22.32 (1.55%) | $22.35 | $21.66 | 1.58 M | $2.17 B |
| 11/13/2025 | $22.14 | $22.10 (-0.18%) | $22.50 | $21.75 | 1.61 M | $2.15 B |
| 11/12/2025 | $22.58 | $22.03 (-2.44%) | $22.64 | $21.96 | 1.32 M | $2.14 B |
| 11/11/2025 | $22.24 | $22.66 (1.89%) | $23.15 | $22.24 | 1.96 M | $2.20 B |
| 11/10/2025 | $22.00 | $22.16 (0.73%) | $22.30 | $21.43 | 2.03 M | $2.15 B |
| 11/07/2025 | $21.23 | $21.61 (1.79%) | $21.63 | $20.18 | 3.44 M | $2.10 B |
| 11/06/2025 | $20.72 | $20.48 (-1.16%) | $21.06 | $20.41 | 3.95 M | $1.99 B |
| 11/05/2025 | $21.05 | $20.49 (-2.66%) | $21.58 | $20.42 | 2.38 M | $1.99 B |
| 11/04/2025 | $21.50 | $21.20 (-1.4%) | $21.67 | $21.17 | 2.12 M | $2.06 B |
| 11/03/2025 | $21.84 | $22.05 (0.96%) | $22.29 | $21.55 | 2.25 M | $2.14 B |
| 10/31/2025 | $21.41 | $22.13 (3.36%) | $22.17 | $21.25 | 1.91 M | $2.17 B |
| 10/30/2025 | $21.70 | $21.33 (-1.71%) | $22.00 | $21.23 | 2.07 M | $2.09 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.
