Northern Oil and Gas, Inc.
NOGNYSEEnergy● Active
$21.43
+$0.45(+2.12%)
Market Cap$2.3B
P/E Ratio—
52W High$32.62
52W Low$20.18
Northern Oil and Gas, Inc.（NOG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nog · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.31
Nov 27, 2024
-51.8% from here
5-Year Low5Y
$14.03
Aug 20, 2021
+52.2% from low
IPO Priceadj.
$40.00
Apr 13, 2007
-46.6% since IPO
1 Year Ago
$29.81
Jun 9, 2025
-28.4% in 1Y
5 Years Ago
$20.09
Jun 8, 2021
+6.3% in 5Y
10 Years Ago
$47.90
Jun 8, 2016
-55.4% in 10Y
Historical Price Data · NOG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.21 | $21.47 | $21.14 | $21.44 | $21.44 | 736K | +1.06% |
| Jun 5, 2026 | $21.80 | $21.84 | $20.97 | $20.98 | $20.98 | 2.0M | -3.76% |
| Jun 4, 2026 | $21.79 | $22.05 | $21.74 | $21.88 | $21.88 | 3.4M | +0.41% |
| Jun 3, 2026 | $22.11 | $22.47 | $21.92 | $22.11 | $22.11 | 2.4M | +0.00% |
| Jun 2, 2026 | $22.13 | $22.46 | $21.91 | $22.04 | $22.04 | 3.1M | -0.41% |
| Jun 1, 2026 | $22.22 | $22.79 | $22.10 | $22.37 | $22.37 | 2.3M | +0.68% |
| May 29, 2026 | $21.75 | $21.86 | $21.12 | $21.77 | $21.77 | 2.6M | +0.09% |
| May 28, 2026 | $21.48 | $21.74 | $21.23 | $21.74 | $21.74 | 2.6M | +1.21% |
| May 27, 2026 | $21.77 | $22.00 | $21.31 | $21.35 | $21.35 | 3.7M | -1.93% |
| May 26, 2026 | $23.45 | $23.63 | $22.29 | $22.34 | $22.34 | 2.6M | -4.73% |
| May 22, 2026 | $23.42 | $23.84 | $23.29 | $23.75 | $23.75 | 1.6M | +1.41% |
| May 21, 2026 | $24.62 | $24.62 | $23.45 | $23.62 | $23.62 | 2.7M | -4.06% |
| May 20, 2026 | $24.47 | $24.95 | $23.85 | $24.07 | $24.07 | 3.0M | -1.63% |
| May 19, 2026 | $25.12 | $25.16 | $24.57 | $24.89 | $24.89 | 2.0M | -0.92% |
| May 18, 2026 | $24.22 | $25.03 | $24.01 | $24.75 | $24.75 | 2.8M | +2.19% |
| May 15, 2026 | $23.79 | $24.48 | $23.56 | $24.43 | $24.43 | 6.9M | +2.69% |
| May 14, 2026 | $23.17 | $23.55 | $23.15 | $23.36 | $23.36 | 1.5M | +0.82% |
| May 13, 2026 | $23.65 | $23.98 | $22.97 | $23.34 | $23.34 | 2.2M | -1.31% |
| May 12, 2026 | $24.00 | $24.16 | $23.61 | $23.87 | $23.87 | 4.0M | -0.54% |
| May 11, 2026 | $23.84 | $23.90 | $23.52 | $23.63 | $23.63 | 1.9M | -0.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NOG
Jan 1 → Dec 31 · 6 years2026-0.3%$21.50 → $21.43
-0.3%
2025-43.1%$37.73 → $21.47
-43.1%
2024-0.7%$37.44 → $37.16
-0.7%
2023+22.7%$30.20 → $37.07
+22.7%
2022+49.9%$20.56 → $30.82
+49.9%
2021+1.5%$20.28 → $20.58
+1.5%
Best Year2022 · +49.9%
Worst Year2025 · -43.1%
Positive Years3 / 6
Avg Annual Return+5.0%
6Y Total Return+5.7%
6Y CAGR~+0.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in NOG?
If you invested $1,000 in NOG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$446
Total Return-55.4%
CAGR~-7.8% / yr
Profit$-554
Based on Jun 8, 2016 · $47.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Northern Oil and Gas, Inc.（NOG）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NOG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NOG 历史股价FMP 日线复权 OHLCV