-
5 DAY PERFORMANCE
+12.00% -
1 MONTH PERFORMANCE
+9.32% -
3 MONTH PERFORMANCE
+4.18% -
6 MONTH PERFORMANCE
-4.39% -
YEAR-TO-DATE PERFORMANCE
+6.99% -
1 YEAR PERFORMANCE
+5.31%
Northern Oil and Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $38.79 | $38.67 (-0.31%) | $38.79 | $38.17 | 1.18 M | $3.88 B |
| 08/12/2024 | $38.27 | $39.03 (1.99%) | $39.11 | $38.27 | 987,900 | $3.91 B |
| 08/09/2024 | $38.06 | $37.96 (-0.26%) | $38.22 | $37.60 | 1.16 M | $3.81 B |
| 08/08/2024 | $37.57 | $38.12 (1.46%) | $38.38 | $37.36 | 964,609 | $3.82 B |
| 08/07/2024 | $37.60 | $37.01 (-1.57%) | $38.22 | $36.91 | 1.41 M | $3.71 B |
| 08/06/2024 | $36.51 | $36.42 (-0.25%) | $37.57 | $36.15 | 1.68 M | $3.65 B |
| 08/05/2024 | $37.00 | $36.64 (-0.97%) | $37.18 | $36.09 | 2.50 M | $3.67 B |
| 08/02/2024 | $40.81 | $38.58 (-5.46%) | $40.81 | $37.93 | 2.28 M | $3.87 B |
| 08/01/2024 | $43.22 | $41.42 (-4.16%) | $43.50 | $41.05 | 2.04 M | $4.15 B |
| 07/31/2024 | $42.09 | $43.19 (2.61%) | $43.80 | $41.34 | 4.02 M | $4.33 B |
| 07/30/2024 | $40.33 | $40.64 (0.77%) | $41.08 | $40.33 | 1.98 M | $4.07 B |
| 07/29/2024 | $41.23 | $40.23 (-2.43%) | $41.59 | $39.64 | 2.12 M | $4.03 B |
| 07/26/2024 | $39.65 | $40.19 (1.36%) | $40.24 | $39.00 | 1.91 M | $4.04 B |
| 07/25/2024 | $38.39 | $39.46 (2.79%) | $39.61 | $37.99 | 2.32 M | $3.96 B |
| 07/24/2024 | $39.04 | $38.20 (-2.15%) | $39.30 | $38.15 | 1.46 M | $3.84 B |
| 07/23/2024 | $40.02 | $38.87 (-2.87%) | $40.11 | $38.68 | 2.62 M | $3.90 B |
| 07/22/2024 | $41.16 | $40.38 (-1.9%) | $41.31 | $40.36 | 1.07 M | $4.06 B |
| 07/19/2024 | $41.41 | $41.32 (-0.22%) | $41.70 | $41.12 | 925,213 | $4.15 B |
| 07/18/2024 | $41.63 | $41.65 (0.05%) | $42.16 | $41.26 | 963,200 | $4.18 B |
| 07/17/2024 | $41.80 | $41.65 (-0.36%) | $42.65 | $41.44 | 1.56 M | $4.18 B |
| 07/16/2024 | $40.45 | $41.38 (2.3%) | $41.65 | $40.24 | 2.20 M | $4.16 B |
| 07/15/2024 | $39.92 | $40.69 (1.93%) | $40.99 | $39.55 | 1.96 M | $4.09 B |
| 07/12/2024 | $39.89 | $39.48 (-1.03%) | $39.89 | $39.22 | 926,445 | $3.97 B |
| 07/11/2024 | $38.65 | $39.34 (1.79%) | $39.43 | $38.23 | 878,031 | $3.95 B |
| 07/10/2024 | $38.34 | $38.37 (0.08%) | $38.65 | $38.19 | 876,948 | $3.85 B |
| 07/09/2024 | $38.39 | $38.24 (-0.39%) | $39.20 | $38.21 | 1.17 M | $3.84 B |
| 07/08/2024 | $37.90 | $38.82 (2.43%) | $38.82 | $37.90 | 1.54 M | $3.90 B |
| 07/05/2024 | $38.68 | $38.07 (-1.58%) | $38.85 | $37.82 | 817,700 | $3.82 B |