Northern Oil and Gas Stock Price History
NYSE: NOGEnergyOil & Gas ProductionUSD
24.76-0.38 (-1.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NOG price history at a glance
The price history for Northern Oil and Gas (NOG) on this page begins on April 9, 2007, when the stock closed at $40.00; it most recently closed at $24.76 on October 5, 2026. The highest price in this record is $339.80, reached on March 7, 2011; the latest close is 92.7% below that peak. Across the 18 complete calendar years in the table, NOG finished higher in 7 and lower in 11. Its best year was 2009 (+345.1%) and its worst was 2020 (-62.1%).
Over roughly 19 years the share price changed -38.1%, a -2.4% compound annual price return (excluding dividends). In the last 12 months alone, NOG has gained 4.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $339.80
- Date of high
- Mar 7, 2011
- Low since 2007
- $3.35
- Date of low
- Nov 2, 2020
- 52-week high
- $31.17
- 52-week low
- $17.18
- IPO year
- 2022
- Last close
- $24.76
NOG returns
1 week
+3.90%
1 month
-3.77%
3 months
+33.69%
6 months
-8.09%
Year to date
+15.32%
1 year
+4.74%
3 years
-38.91%
5 years
-1.71%
NOG price return, excluding dividends.
NOG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.76 | +12.49% |
| 2025 | 22.01 | -42.53% |
| 2024 | 38.30 | +3.32% |
| 2023 | 37.07 | +20.28% |
| 2022 | 30.82 | +49.76% |
| 2021 | 20.58 | +134.93% |
| 2020 | 8.76 | -62.08% |
| 2019 | 23.10 | -14.76% |
| 2018 | 27.10 | +32.20% |
| 2017 | 20.50 | -25.45% |
| 2016 | 27.50 | -28.76% |
| 2015 | 38.60 | -33.22% |
| 2014 | 57.80 | -59.52% |
| 2013 | 142.80 | -16.93% |
| 2012 | 171.90 | -28.32% |
| 2011 | 239.80 | -11.87% |
| 2010 | 272.10 | +129.81% |
| 2009 | 118.40 | +345.11% |
| 2008 | 26.60 | -60.59% |
| 2007* | 67.50 | +68.75% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
NOG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.14 | 25.55 | 24.74 | 24.76 | -1.51% | |
| 24.75 | 25.17 | 24.53 | 25.14 | +3.97% | |
| 24.09 | 24.30 | 23.66 | 24.18 | +1.13% | |
| 23.97 | 24.27 | 23.73 | 23.91 | -0.50% | |
| 23.88 | 24.42 | 23.46 | 24.03 | +0.84% | |
| 23.02 | 23.89 | 23.02 | 23.83 | +1.32% | |
| 22.73 | 23.72 | 22.66 | 23.52 | +2.80% | |
| 22.96 | 23.37 | 22.80 | 22.88 | +0.62% | |
| 22.48 | 22.97 | 22.44 | 22.74 | -2.02% | |
| 23.47 | 23.74 | 23.02 | 23.21 | -0.34% | |
| 23.15 | 23.50 | 23.06 | 23.29 | -1.31% | |
| 23.41 | 23.84 | 23.18 | 23.60 | +1.99% | |
| 23.10 | 23.46 | 22.75 | 23.14 | +1.45% | |
| 23.48 | 23.82 | 22.76 | 22.81 | -4.08% | |
| 24.67 | 24.78 | 23.70 | 23.78 | -5.07% | |
| 25.27 | 25.34 | 24.88 | 25.05 | -0.56% | |
| 25.06 | 25.55 | 24.81 | 25.19 | -0.51% | |
| 26.66 | 26.79 | 25.25 | 25.32 | -6.64% | |
| 26.75 | 27.30 | 26.62 | 27.12 | +2.88% | |
| 27.03 | 27.23 | 26.31 | 26.36 | -0.83% | |
| 25.95 | 26.60 | 25.89 | 26.58 | +1.03% | |
| 26.30 | 26.76 | 25.55 | 26.31 | +2.25% | |
| 26.28 | 26.28 | 25.73 | 25.73 | +0.19% | |
| 26.46 | 26.47 | 25.62 | 25.68 | -0.93% | |
| 25.73 | 26.01 | 25.41 | 25.92 | +0.12% | |
| 26.59 | 26.68 | 25.82 | 25.89 | -2.67% | |
| 26.10 | 27.10 | 26.10 | 26.60 | +0.91% | |
| 26.52 | 26.65 | 25.93 | 26.36 | +1.35% | |
| 26.40 | 26.47 | 25.83 | 26.01 | +1.09% | |
| 26.01 | 26.29 | 25.46 | 25.73 | -1.34% | |
| 25.73 | 26.19 | 25.40 | 26.08 | +0.23% | |
| 26.00 | 26.42 | 25.71 | 26.02 | -1.51% | |
| 26.06 | 26.63 | 25.82 | 26.42 | -1.56% | |
| 27.12 | 27.22 | 26.28 | 26.84 | -1.83% | |
| 27.00 | 27.35 | 26.87 | 27.34 | +1.60% | |
| 26.67 | 27.24 | 26.48 | 26.91 | +3.26% | |
| 25.57 | 26.31 | 25.54 | 26.06 | +2.64% | |
| 25.85 | 25.96 | 25.27 | 25.39 | -0.55% | |
| 24.65 | 25.55 | 24.44 | 25.53 | +4.20% | |
| 24.71 | 25.02 | 24.42 | 24.50 | +0.20% | |
| 23.61 | 24.47 | 23.45 | 24.45 | +1.49% | |
| 23.99 | 24.24 | 23.77 | 24.09 | -0.66% | |
| 23.09 | 24.29 | 23.09 | 24.25 | +3.24% | |
| 21.98 | 23.49 | 21.98 | 23.49 | +8.75% | |
| 20.85 | 21.72 | 20.63 | 21.60 | +6.51% | |
| 20.25 | 20.37 | 20.00 | 20.28 | +2.58% | |
| 20.42 | 20.42 | 19.66 | 19.77 | -3.28% | |
| 20.20 | 20.57 | 19.89 | 20.44 | -1.11% | |
| 20.58 | 20.84 | 20.24 | 20.67 | -2.27% | |
| 20.80 | 21.16 | 20.71 | 21.15 | +1.49% | |
| 20.59 | 20.94 | 19.88 | 20.84 | -0.95% | |
| 20.62 | 21.14 | 20.32 | 21.04 | +6.05% | |
| 20.41 | 20.51 | 19.68 | 19.84 | -2.12% | |
| 20.46 | 20.72 | 20.25 | 20.27 | -4.30% | |
| 21.69 | 21.90 | 21.07 | 21.18 | -2.84% | |
| 22.60 | 22.64 | 21.76 | 21.80 | -1.13% | |
| 22.41 | 22.74 | 21.94 | 22.05 | +0.64% | |
| 21.31 | 21.99 | 21.30 | 21.91 | +3.25% | |
| 20.99 | 21.38 | 20.79 | 21.22 | +0.14% | |
| 20.94 | 21.22 | 20.53 | 21.19 | +4.08% | |
| 20.59 | 20.80 | 20.34 | 20.36 | 0.00% | |
| 20.29 | 20.59 | 19.97 | 20.36 | +1.09% | |
| 20.22 | 20.48 | 19.86 | 20.14 | -1.08% | |
| 19.27 | 20.44 | 19.09 | 20.36 | +9.94% | |
| 18.98 | 19.00 | 18.41 | 18.52 | -1.44% | |
| 19.00 | 19.17 | 18.56 | 18.79 | -2.94% | |
| 18.99 | 19.39 | 18.51 | 19.36 | +4.76% | |
| 17.67 | 18.61 | 17.66 | 18.48 | +6.39% | |
| 17.75 | 17.78 | 17.18 | 17.37 | -3.23% | |
| 17.75 | 18.19 | 17.64 | 17.95 | +2.22% | |
| 18.19 | 18.31 | 17.40 | 17.56 | -3.25% | |
| 17.82 | 18.27 | 17.82 | 18.15 | +2.14% | |
| 18.56 | 18.80 | 17.76 | 17.77 | -7.30% | |
| 19.64 | 20.12 | 19.02 | 19.17 | -2.89% | |
| 19.24 | 20.14 | 19.14 | 19.74 | +1.28% | |
| 18.83 | 19.52 | 18.63 | 19.49 | +0.36% | |
| 19.30 | 19.56 | 19.25 | 19.42 | +0.57% | |
| 19.43 | 19.67 | 19.19 | 19.31 | -0.67% | |
| 19.04 | 19.44 | 18.75 | 19.44 | +0.57% | |
| 19.70 | 20.12 | 19.25 | 19.33 | -1.98% | |
| 19.69 | 20.03 | 19.59 | 19.72 | -1.20% | |
| 19.77 | 20.26 | 19.64 | 19.96 | -3.99% | |
| 20.08 | 21.03 | 20.06 | 20.79 | +1.81% | |
| 21.39 | 21.54 | 20.41 | 20.42 | -4.36% | |
| 20.84 | 21.75 | 20.77 | 21.35 | +2.94% | |
| 21.19 | 21.26 | 20.58 | 20.74 | -3.58% | |
| 21.21 | 21.53 | 21.14 | 21.51 | +2.53% | |
| 21.80 | 21.84 | 20.97 | 20.98 | -4.11% | |
| 21.79 | 22.05 | 21.74 | 21.88 | -1.04% | |
| 22.11 | 22.47 | 21.92 | 22.11 | +0.32% | |
| 22.13 | 22.46 | 21.91 | 22.04 | -1.48% | |
| 22.22 | 22.79 | 22.10 | 22.37 | +2.76% | |
| 21.75 | 21.86 | 21.12 | 21.77 | +0.14% | |
| 21.48 | 21.74 | 21.23 | 21.74 | +1.83% | |
| 21.77 | 22.00 | 21.31 | 21.35 | -4.43% | |
| 23.45 | 23.63 | 22.29 | 22.34 | -5.94% | |
| 23.42 | 23.84 | 23.29 | 23.75 | +0.55% | |
| 24.62 | 24.62 | 23.45 | 23.62 | -1.87% | |
| 24.47 | 24.95 | 23.85 | 24.07 | -3.29% | |
| 25.12 | 25.16 | 24.57 | 24.89 | +0.57% | |
| 24.22 | 25.03 | 24.01 | 24.75 | +1.31% | |
| 23.79 | 24.48 | 23.56 | 24.43 | +4.58% | |
| 23.17 | 23.55 | 23.15 | 23.36 | +0.09% | |
| 23.65 | 23.98 | 22.97 | 23.34 | -2.22% | |
| 24.00 | 24.16 | 23.61 | 23.87 | +1.02% | |
| 23.84 | 23.90 | 23.52 | 23.63 | +0.98% | |
| 23.75 | 23.95 | 23.31 | 23.40 | -2.21% | |
| 24.04 | 24.18 | 23.45 | 23.93 | -3.23% | |
| 25.11 | 25.68 | 24.70 | 24.73 | -7.20% | |
| 26.63 | 26.92 | 26.29 | 26.65 | -0.56% | |
| 26.75 | 27.23 | 26.37 | 26.80 | +1.06% | |
| 26.64 | 26.91 | 26.10 | 26.52 | -2.36% | |
| 27.14 | 27.78 | 26.77 | 27.16 | -2.83% | |
| 28.20 | 28.75 | 27.10 | 27.95 | +1.42% | |
| 27.52 | 27.78 | 27.15 | 27.56 | +2.57% | |
| 26.97 | 27.28 | 26.42 | 26.87 | +0.60% | |
| 26.55 | 26.81 | 26.26 | 26.71 | -0.71% | |
| 26.69 | 27.01 | 26.37 | 26.90 | +1.78% | |
| 25.81 | 26.52 | 25.79 | 26.43 | +3.36% | |
| 24.89 | 25.65 | 24.78 | 25.57 | +3.44% | |
| 24.67 | 25.02 | 24.55 | 24.72 | +0.69% | |
| 24.37 | 24.77 | 23.60 | 24.55 | -4.84% | |
| 26.00 | 26.34 | 25.43 | 25.80 | -0.27% | |
| 25.57 | 26.15 | 25.43 | 25.87 | +0.74% | |
| 26.84 | 26.84 | 25.55 | 25.68 | -5.80% | |
| 27.55 | 27.74 | 27.01 | 27.26 | +1.19% | |
| 26.96 | 27.50 | 26.45 | 26.94 | -0.63% | |
| 28.21 | 28.51 | 27.07 | 27.11 | -3.39% | |
| 27.42 | 28.09 | 26.82 | 28.06 | -5.04% | |
| 28.83 | 29.61 | 28.82 | 29.55 | +3.79% | |
| 28.29 | 28.77 | 28.15 | 28.47 | +0.64% | |
| 28.50 | 28.92 | 27.77 | 28.29 | +2.50% | |
| 28.47 | 28.91 | 27.36 | 27.60 | -5.58% | |
| 29.95 | 30.52 | 28.62 | 29.23 | -2.27% | |
| 30.62 | 30.69 | 29.66 | 29.91 | -2.95% | |
| 30.76 | 31.17 | 30.45 | 30.82 | +1.35% | |
| 30.01 | 30.65 | 29.90 | 30.41 | +2.70% | |
| 28.71 | 29.68 | 28.67 | 29.61 | +1.68% | |
| 29.00 | 29.74 | 28.91 | 29.12 | +1.82% | |
| 28.36 | 29.14 | 27.77 | 28.60 | -0.83% | |
| 28.54 | 29.49 | 28.44 | 28.84 | +1.44% | |
| 27.67 | 28.84 | 27.67 | 28.43 | +2.67% | |
| 27.52 | 27.91 | 27.22 | 27.69 | +0.95% | |
| 27.70 | 27.86 | 27.40 | 27.43 | +0.11% | |
| 27.25 | 27.76 | 26.86 | 27.40 | -0.40% | |
| 27.00 | 27.78 | 26.85 | 27.51 | -0.36% | |
| 28.00 | 28.35 | 27.46 | 27.61 | -3.43% | |
| 27.90 | 28.87 | 27.68 | 28.59 | +3.85% | |
| 27.97 | 28.87 | 27.47 | 27.53 | -2.96% | |
| 29.48 | 29.51 | 28.06 | 28.37 | -1.70% | |
| 28.70 | 29.24 | 28.08 | 28.86 | +1.83% | |
| 28.67 | 29.02 | 28.21 | 28.34 | -0.14% | |
| 27.45 | 28.59 | 27.19 | 28.38 | +1.03% | |
| 28.17 | 29.32 | 27.54 | 28.09 | +0.57% | |
| 29.01 | 29.24 | 27.52 | 27.93 | +1.23% | |
| 26.71 | 27.75 | 26.31 | 27.59 | +5.10% | |
| 25.85 | 27.04 | 25.45 | 26.25 | -0.87% | |
| 27.25 | 27.35 | 25.94 | 26.48 | -2.58% | |
| 27.48 | 27.48 | 26.66 | 27.18 | -0.44% | |
| 28.08 | 28.33 | 27.07 | 27.30 | -3.02% | |
| 27.64 | 28.20 | 27.24 | 28.15 | +1.04% | |
| 27.75 | 28.35 | 27.47 | 27.86 | +1.83% | |
| 25.98 | 27.44 | 25.81 | 27.36 | +7.21% | |
| 26.21 | 26.34 | 24.98 | 25.52 | -1.69% | |
| 25.20 | 25.98 | 24.98 | 25.96 | +3.43% | |
| 26.32 | 26.61 | 24.46 | 25.10 | -5.57% | |
| 26.34 | 26.65 | 26.04 | 26.58 | +3.63% | |
| 25.97 | 25.97 | 25.39 | 25.65 | -0.89% | |
| 25.56 | 26.05 | 25.37 | 25.88 | +0.94% | |
| 24.70 | 25.80 | 24.62 | 25.64 | +4.91% | |
| 24.75 | 25.18 | 23.97 | 24.44 | -3.44% | |
| 24.85 | 25.42 | 24.76 | 25.31 | +3.31% | |
| 23.85 | 24.89 | 23.71 | 24.50 | +2.38% | |
| 24.00 | 24.43 | 23.70 | 23.93 | -4.28% | |
| 24.65 | 25.17 | 24.20 | 25.00 | +0.73% | |
| 25.25 | 25.84 | 24.67 | 24.82 | +1.89% | |
| 24.38 | 24.65 | 23.86 | 24.36 | +1.37% | |
| 23.50 | 24.09 | 23.43 | 24.03 | +3.13% | |
| 23.84 | 23.88 | 22.90 | 23.30 | -0.64% | |
| 23.66 | 24.15 | 23.23 | 23.45 | +0.47% | |
| 23.38 | 23.65 | 22.98 | 23.34 | -0.72% | |
| 22.70 | 23.54 | 22.62 | 23.51 | +6.19% | |
| 22.23 | 22.48 | 21.93 | 22.14 | -0.45% | |
| 22.57 | 22.59 | 22.14 | 22.24 | -1.42% | |
| 22.50 | 22.80 | 21.95 | 22.56 | -1.61% | |
| 22.50 | 23.63 | 22.50 | 22.93 | +2.14% | |
| 22.18 | 22.67 | 21.88 | 22.45 | +3.41% | |
| 22.00 | 22.07 | 21.52 | 21.71 | -0.73% | |
| 21.90 | 22.08 | 21.38 | 21.87 | +0.88% | |
| 20.43 | 22.03 | 20.40 | 21.68 | +6.33% | |
| 20.84 | 21.00 | 20.26 | 20.39 | -3.04% | |
| 20.93 | 21.09 | 20.65 | 21.03 | +0.14% | |
| 22.48 | 22.69 | 20.42 | 21.00 | -4.59% | |
| 21.50 | 22.07 | 21.30 | 22.01 | +2.52% | |
| 21.57 | 21.58 | 21.24 | 21.47 | -0.74% | |
| 21.70 | 21.99 | 21.63 | 21.63 | -1.23% | |
| 21.61 | 21.95 | 21.47 | 21.90 | +2.34% | |
| 21.43 | 21.45 | 21.08 | 21.40 | -0.23% | |
| 21.62 | 21.73 | 21.37 | 21.45 | -0.92% | |
| 22.10 | 22.15 | 21.50 | 21.65 | -1.55% | |
| 22.00 | 22.47 | 21.94 | 21.99 | +2.09% | |
| 21.99 | 22.32 | 21.42 | 21.54 | -1.19% | |
| 22.62 | 22.64 | 21.79 | 21.80 | -3.63% | |
| 21.94 | 22.74 | 21.90 | 22.62 | +4.29% | |
| 22.20 | 22.28 | 21.41 | 21.69 | -4.03% | |
| 22.91 | 22.92 | 22.24 | 22.60 | -0.04% | |
| 23.57 | 23.82 | 22.56 | 22.61 | -3.09% | |
| 24.15 | 24.26 | 23.13 | 23.33 | -5.24% | |
| 24.19 | 24.77 | 23.80 | 24.62 | +1.07% | |
| 24.07 | 24.47 | 23.91 | 24.36 | +0.95% | |
| 24.75 | 25.10 | 23.97 | 24.13 | -2.90% | |
| 24.61 | 25.67 | 24.61 | 24.85 | +0.85% | |
| 23.88 | 24.80 | 23.88 | 24.64 | +3.10% | |
| 22.94 | 23.94 | 22.90 | 23.90 | +5.24% | |
| 23.00 | 23.00 | 22.50 | 22.71 | -1.60% | |
| 22.28 | 23.08 | 22.23 | 23.08 | +3.08% | |
| 21.85 | 22.48 | 21.85 | 22.39 | +1.87% | |
| 21.75 | 22.31 | 21.72 | 21.98 | +0.78% | |
| 21.45 | 21.90 | 21.32 | 21.81 | +0.14% | |
| 21.25 | 21.87 | 20.87 | 21.78 | +1.49% | |
| 21.05 | 21.67 | 20.91 | 21.46 | +0.70% | |
| 22.17 | 22.47 | 21.28 | 21.31 | -3.71% | |
| 21.57 | 22.27 | 21.41 | 22.13 | -0.81% | |
| 21.76 | 22.47 | 21.49 | 22.31 | +2.06% | |
| 22.40 | 22.40 | 21.74 | 21.86 | -2.06% | |
| 21.98 | 22.35 | 21.66 | 22.32 | +1.00% | |
| 22.14 | 22.50 | 21.75 | 22.10 | +0.32% | |
| 22.58 | 22.64 | 21.96 | 22.03 | -2.78% | |
| 22.24 | 23.15 | 22.24 | 22.66 | +2.26% | |
| 22.00 | 22.30 | 21.43 | 22.16 | +2.55% | |
| 21.23 | 21.63 | 20.18 | 21.61 | +5.52% | |
| 20.72 | 21.06 | 20.41 | 20.48 | -0.05% | |
| 21.05 | 21.58 | 20.42 | 20.49 | -3.35% | |
| 21.50 | 21.67 | 21.17 | 21.20 | -3.85% | |
| 21.84 | 22.29 | 21.55 | 22.05 | -0.36% | |
| 21.41 | 22.17 | 21.25 | 22.13 | +3.75% | |
| 21.70 | 22.00 | 21.23 | 21.33 | -2.91% | |
| 21.83 | 22.62 | 21.76 | 21.97 | +1.38% | |
| 21.71 | 21.97 | 21.41 | 21.67 | -1.81% | |
| 21.84 | 22.31 | 21.73 | 22.07 | +2.41% | |
| 22.35 | 22.35 | 21.54 | 21.55 | -2.88% | |
| 22.28 | 22.73 | 22.16 | 22.19 | +3.69% | |
| 21.93 | 21.98 | 21.02 | 21.40 | 0.00% | |
| 21.20 | 21.85 | 21.01 | 21.40 | +0.47% | |
| 21.49 | 22.03 | 21.25 | 21.30 | -1.34% | |
| 21.43 | 21.76 | 20.98 | 21.59 | +0.79% | |
| 21.78 | 21.85 | 21.02 | 21.42 | -1.38% | |
| 22.42 | 22.73 | 21.62 | 21.72 | -2.60% | |
| 22.17 | 22.90 | 22.17 | 22.30 | -3.59% | |
| 22.73 | 23.26 | 22.05 | 23.13 | +4.95% | |
| 23.41 | 23.62 | 22.02 | 22.04 | -6.77% | |
| 24.76 | 25.06 | 23.61 | 23.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NOG chart for longer ranges.