MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NOG — Northern Oil and Gas, Inc.
NYSENorthern Oil and Gas, Inc.
$23.91
-0.12(-0.50%)
- O
- 23.97
- H
- 24.27
- L
- 23.73
- V
- 1.18M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.91
Period Return+0.67%
Period High$32.62
Period Low$17.18
Avg Daily Volume2.32M
Total Trading Days365
NOG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.97 | $24.27 | $23.73 | $23.91 | $-0.12 | -0.50% | 1,179,321 | $24.03 | $23.73 $24.27 |
| Oct 5, 2026 | $23.88 | $24.42 | $23.46 | $24.03 | +$0.20 | +0.84% | 1,890,244 | $24.11 | $23.46 $24.42 |
| Oct 2, 2026 | $23.02 | $23.89 | $23.02 | $23.83 | +$0.31 | +1.32% | 1,737,732 | $23.70 | $23.02 $23.89 |
| Oct 1, 2026 | $22.73 | $23.72 | $22.66 | $23.52 | +$0.64 | +2.80% | 2,527,035 | $23.43 | $22.66 $23.72 |
| Sep 30, 2026 | $22.96 | $23.37 | $22.80 | $22.88 | +$0.14 | +0.62% | 2,227,309 | $23.10 | $22.80 $23.37 |
| Sep 29, 2026 | $22.48 | $22.97 | $22.44 | $22.74 | $-0.47 | -2.02% | 2,502,165 | $22.73 | $22.44 $22.97 |
| Sep 28, 2026 | $23.47 | $23.74 | $23.02 | $23.21 | $-0.08 | -0.34% | 3,586,149 | $23.26 | $23.02 $23.74 |
| Sep 25, 2026 | $23.15 | $23.50 | $23.06 | $23.29 | $-0.31 | -1.31% | 1,542,396 | $23.26 | $23.06 $23.50 |
| Sep 24, 2026 | $23.41 | $23.84 | $23.18 | $23.60 | +$0.46 | +1.99% | 1,774,703 | $23.54 | $23.18 $23.84 |
| Sep 23, 2026 | $23.10 | $23.46 | $22.75 | $23.14 | +$0.33 | +1.45% | 1,933,612 | $23.13 | $22.75 $23.46 |
| Sep 22, 2026 | $23.48 | $23.82 | $22.76 | $22.81 | $-0.97 | -4.08% | 2,574,520 | $23.08 | $22.76 $23.82 |
| Sep 21, 2026 | $24.67 | $24.78 | $23.70 | $23.78 | $-1.27 | -5.07% | 2,028,771 | $23.91 | $23.70 $24.78 |
| Sep 18, 2026 | $25.27 | $25.34 | $24.88 | $25.05 | $-0.14 | -0.56% | 3,831,212 | $25.15 | $24.88 $25.34 |
| Sep 17, 2026 | $25.06 | $25.55 | $24.81 | $25.19 | $-0.13 | -0.51% | 2,165,842 | $25.13 | $24.81 $25.55 |
| Sep 16, 2026 | $26.66 | $26.79 | $25.25 | $25.32 | $-1.80 | -6.64% | 2,089,386 | $25.63 | $25.25 $26.79 |
| Sep 15, 2026 | $26.75 | $27.30 | $26.62 | $27.12 | +$0.76 | +2.88% | 1,737,264 | $27.07 | $26.62 $27.30 |
| Sep 14, 2026 | $27.03 | $27.23 | $26.31 | $26.36 | $-0.22 | -0.83% | 1,534,781 | $26.68 | $26.31 $27.23 |
| Sep 11, 2026 | $25.95 | $26.60 | $25.89 | $26.58 | +$0.27 | +1.03% | 1,626,947 | $26.40 | $25.89 $26.60 |
| Sep 10, 2026 | $26.30 | $26.76 | $25.55 | $26.31 | +$0.58 | +2.25% | 2,675,636 | $26.37 | $25.55 $26.76 |
| Sep 9, 2026 | $26.28 | $26.28 | $25.73 | $25.73 | +$0.05 | +0.19% | 1,871,908 | $25.85 | $25.73 $26.28 |
| Sep 8, 2026 | $26.46 | $26.47 | $25.62 | $25.68 | $-0.24 | -0.93% | 1,717,869 | $25.86 | $25.62 $26.47 |
| Sep 4, 2026 | $25.73 | $26.01 | $25.41 | $25.92 | +$0.03 | +0.12% | 1,259,739 | $25.86 | $25.41 $26.01 |
| Sep 3, 2026 | $26.59 | $26.68 | $25.82 | $25.89 | $-0.71 | -2.67% | 2,340,396 | $26.01 | $25.82 $26.68 |
| Sep 2, 2026 | $26.10 | $27.10 | $26.10 | $26.60 | +$0.24 | +0.91% | 2,008,482 | $26.74 | $26.10 $27.10 |
| Sep 1, 2026 | $26.52 | $26.65 | $25.93 | $26.36 | +$0.35 | +1.35% | 2,107,990 | $26.27 | $25.93 $26.65 |
| Aug 31, 2026 | $26.40 | $26.47 | $25.83 | $26.01 | +$0.28 | +1.09% | 2,126,743 | $26.04 | $25.83 $26.47 |
| Aug 28, 2026 | $26.01 | $26.29 | $25.46 | $25.73 | $-0.35 | -1.34% | 1,705,020 | $25.70 | $25.46 $26.29 |
| Aug 27, 2026 | $25.73 | $26.19 | $25.40 | $26.08 | +$0.06 | +0.23% | 2,505,469 | $25.93 | $25.40 $26.19 |
| Aug 26, 2026 | $26.00 | $26.42 | $25.71 | $26.02 | $-0.40 | -1.51% | 1,487,983 | $26.09 | $25.71 $26.42 |
| Aug 25, 2026 | $26.06 | $26.63 | $25.82 | $26.42 | $-0.42 | -1.56% | 1,924,896 | $26.38 | $25.82 $26.63 |