Northern Oil and Gas, Inc. Common Stock (NOG)

Historical Prices For Northern Oil and Gas, Inc. Common Stock (NOG)

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	28.23	29.94	28.23	29.61	2,136,535	29.61
5/12/2025	28.31	29.07	27.81	28.20	3,296,965	28.20
5/09/2025	26.67	27.04	26.12	26.55	1,482,438	26.55
5/08/2025	24.97	26.56	24.90	26.30	1,882,053	26.30
5/07/2025	24.61	24.61	23.94	24.45	1,245,220	24.45
5/06/2025	24.80	24.99	24.22	24.45	1,521,626	24.45
5/05/2025	24.64	24.79	24.29	24.30	1,719,422	24.30
5/02/2025	25.49	25.87	25.00	25.44	1,750,000	25.44
5/01/2025	24.47	25.47	24.25	25.08	1,960,102	25.08
4/30/2025	26.08	26.40	23.64	24.30	3,075,030	24.30
4/29/2025	24.44	25.03	24.21	24.76	3,234,036	24.76
4/28/2025	24.10	24.82	24.10	24.80	2,077,814	24.80
4/25/2025	23.31	24.16	23.31	24.16	1,158,717	24.16
4/24/2025	23.81	23.97	23.50	23.75	1,029,630	23.75
4/23/2025	24.27	24.65	23.22	23.43	1,409,986	23.43
4/22/2025	23.62	23.95	23.03	23.56	1,438,393	23.56
4/21/2025	23.51	23.51	22.92	23.09	1,481,308	23.09
4/17/2025	23.44	24.53	23.26	24.19	2,134,365	24.19
4/16/2025	22.58	23.63	22.55	22.93	1,429,372	22.93
4/15/2025	22.42	23.18	22.35	22.43	1,663,615	22.43
4/14/2025	23.20	23.26	22.06	22.70	1,497,846	22.70
4/11/2025	21.91	22.70	21.10	22.48	2,650,901	22.48
4/10/2025	23.66	23.67	21.14	21.72	2,984,853	21.72
4/09/2025	20.17	25.20	19.88	24.74	3,190,821	24.74
4/08/2025	23.31	23.43	20.38	20.60	3,636,049	20.60
4/07/2025	22.45	24.03	21.61	22.54	3,971,061	22.54
4/04/2025	24.42	24.64	22.50	23.40	5,379,984	23.40
4/03/2025	28.56	28.62	25.95	25.96	2,645,417	25.96
4/02/2025	29.37	30.98	29.25	30.60	1,733,345	30.60
4/01/2025	29.84	30.26	29.53	29.87	1,380,430	29.87
3/31/2025	29.98	30.77	29.79	30.23	1,690,536	30.23
3/28/2025	30.44	30.44	29.75	30.15	1,270,696	30.15
3/27/2025	30.85	31.06	30.35	30.82	1,322,320	30.37
3/26/2025	31.10	31.59	30.87	30.95	1,220,576	30.50
3/25/2025	31.12	31.31	30.57	30.64	775,545	30.19
3/24/2025	30.20	30.96	30.19	30.94	964,142	30.49
3/21/2025	30.68	30.78	30.00	30.11	3,519,127	29.67
3/20/2025	30.42	31.12	30.24	30.80	1,248,648	30.35
3/19/2025	30.08	31.08	29.95	30.71	1,769,833	30.26
3/18/2025	29.74	30.00	29.38	29.93	1,247,198	29.49
3/17/2025	29.39	29.92	29.25	29.38	1,259,230	28.95
3/14/2025	28.66	29.46	28.50	29.39	1,245,361	28.96
3/13/2025	28.76	29.18	27.86	28.33	1,255,070	27.92
3/12/2025	28.68	29.12	27.96	28.80	1,973,255	28.38
3/11/2025	28.23	29.00	27.55	27.95	1,950,124	27.54
3/10/2025	27.61	28.99	27.45	27.89	2,625,285	27.48
3/07/2025	27.48	27.95	26.75	27.49	2,094,356	27.09
3/06/2025	27.19	27.68	26.72	26.89	2,193,829	26.50
3/05/2025	27.20	27.66	26.59	27.61	5,563,899	27.21
3/04/2025	28.01	28.30	26.82	27.62	3,186,098	27.22
3/03/2025	31.74	31.84	28.33	28.42	3,643,233	28.00
2/28/2025	31.61	31.95	31.16	31.50	1,914,109	31.04
2/27/2025	32.20	32.38	31.70	31.91	1,237,560	31.44
2/26/2025	32.15	32.53	31.78	32.08	2,150,975	31.61
2/25/2025	33.08	33.30	32.14	32.19	1,605,825	31.72
2/24/2025	33.00	33.67	32.88	33.29	2,231,910	32.80
2/21/2025	35.00	35.11	32.80	33.00	2,751,327	32.52
2/20/2025	35.42	35.73	34.75	35.38	2,015,286	34.86
2/19/2025	35.27	36.16	35.26	35.40	1,467,967	34.88
2/18/2025	35.48	35.99	34.48	35.19	1,594,395	34.68
2/14/2025	34.51	35.19	34.31	35.11	1,307,282	34.60