Northern Oil and Gas, Inc. - Price History
Monthly price history for NOG (Northern Oil and Gas, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2023 | 30.35 USD | 30.35 USD |
| March 2023 | 30.35 USD | 30.35 USD |
| February 2023 | 31.04 USD | 31.04 USD |
| January 2023 | 33.52 USD | 33.52 USD |
| December 2022 | 30.82 USD | 30.82 USD |
| November 2022 | 36.05 USD | 36.39 USD |
| October 2022 | 33.82 USD | 34.14 USD |
| September 2022 | 27.15 USD | 27.41 USD |
| August 2022 | 31.03 USD | 31.64 USD |
| July 2022 | 28.28 USD | 28.83 USD |
| June 2022 | 24.78 USD | 25.26 USD |
| May 2022 | 31.84 USD | 32.69 USD |
| April 2022 | 24.33 USD | 24.98 USD |
| March 2022 | 27.46 USD | 28.19 USD |
| February 2022 | 24.31 USD | 25.08 USD |
| January 2022 | 22.80 USD | 23.52 USD |
| December 2021 | 19.95 USD | 20.58 USD |
| November 2021 | 19.68 USD | 20.38 USD |
| October 2021 | 22.36 USD | 23.16 USD |
| September 2021 | 20.66 USD | 21.40 USD |
| August 2021 | 15.99 USD | 16.60 USD |
| July 2021 | 16.64 USD | 17.27 USD |
| June 2021 | 20.01 USD | 20.77 USD |
| May 2021 | 17.52 USD | 18.21 USD |
| April 2021 | 13.93 USD | 14.48 USD |
| March 2021 | 11.62 USD | 12.08 USD |
| February 2021 | 12.77 USD | 13.28 USD |
| January 2021 | 9.81 USD | 10.20 USD |
| December 2020 | 8.43 USD | 8.76 USD |
| November 2020 | 6.01 USD | 6.25 USD |
| October 2020 | 3.56 USD | 3.70 USD |
| September 2020 | 5.52 USD | 5.74 USD |
| August 2020 | 6.54 USD | 6.80 USD |
| July 2020 | 7.70 USD | 8.00 USD |
| June 2020 | 8.08 USD | 8.40 USD |
| May 2020 | 7.50 USD | 7.80 USD |
| April 2020 | 8.08 USD | 8.40 USD |
| March 2020 | 6.35 USD | 6.60 USD |
| February 2020 | 13.95 USD | 14.50 USD |
| January 2020 | 15.97 USD | 16.60 USD |
| December 2019 | 22.51 USD | 23.40 USD |
| November 2019 | 17.12 USD | 17.80 USD |
| October 2019 | 18.85 USD | 19.60 USD |
| September 2019 | 18.85 USD | 19.60 USD |
| August 2019 | 17.70 USD | 18.40 USD |
| July 2019 | 15.58 USD | 16.20 USD |
| June 2019 | 18.56 USD | 19.30 USD |
| May 2019 | 19.14 USD | 19.90 USD |
| April 2019 | 25.49 USD | 26.50 USD |
| March 2019 | 26.36 USD | 27.40 USD |
| February 2019 | 22.80 USD | 23.70 USD |
| January 2019 | 24.34 USD | 25.30 USD |
| December 2018 | 21.74 USD | 22.60 USD |
| November 2018 | 24.43 USD | 25.40 USD |
| October 2018 | 28.28 USD | 29.40 USD |
| September 2018 | 38.48 USD | 40.00 USD |
| August 2018 | 33.19 USD | 34.50 USD |
| July 2018 | 35.78 USD | 37.20 USD |
| June 2018 | 30.30 USD | 31.50 USD |
| May 2018 | 26.07 USD | 27.10 USD |
| April 2018 | 16.06 USD | 16.70 USD |
| March 2018 | 19.05 USD | 19.80 USD |
| February 2018 | 19.91 USD | 20.70 USD |
| January 2018 | 19.14 USD | 19.90 USD |
| December 2017 | 19.72 USD | 20.50 USD |
| November 2017 | 16.35 USD | 17.00 USD |
| October 2017 | 7.70 USD | 8.00 USD |
| September 2017 | 8.66 USD | 9.00 USD |
| August 2017 | 8.18 USD | 8.50 USD |
| July 2017 | 12.02 USD | 12.50 USD |
| June 2017 | 13.47 USD | 14.00 USD |
| May 2017 | 15.87 USD | 16.50 USD |
| April 2017 | 21.64 USD | 22.50 USD |
| March 2017 | 25.01 USD | 26.00 USD |
| February 2017 | 28.86 USD | 30.00 USD |
| January 2017 | 34.63 USD | 36.00 USD |
| December 2016 | 26.45 USD | 27.50 USD |
| November 2016 | 21.64 USD | 22.50 USD |
| October 2016 | 20.20 USD | 21.00 USD |
| September 2016 | 25.78 USD | 26.80 USD |
| August 2016 | 31.17 USD | 32.40 USD |
| July 2016 | 38.09 USD | 39.60 USD |
| June 2016 | 44.44 USD | 46.20 USD |
| May 2016 | 41.94 USD | 43.60 USD |
| April 2016 | 52.52 USD | 54.60 USD |
| March 2016 | 38.38 USD | 39.90 USD |
| February 2016 | 32.13 USD | 33.40 USD |
| January 2016 | 31.74 USD | 33.00 USD |
| December 2015 | 37.13 USD | 38.60 USD |
| November 2015 | 49.34 USD | 51.30 USD |
| October 2015 | 48.48 USD | 50.40 USD |
| September 2015 | 42.52 USD | 44.20 USD |
| August 2015 | 58.00 USD | 60.30 USD |
| July 2015 | 45.79 USD | 47.60 USD |
| June 2015 | 65.12 USD | 67.70 USD |
| May 2015 | 65.70 USD | 68.30 USD |
| April 2015 | 85.03 USD | 88.40 USD |
| March 2015 | 74.16 USD | 77.10 USD |
| February 2015 | 82.91 USD | 86.20 USD |
| January 2015 | 60.41 USD | 62.80 USD |
| December 2014 | 54.35 USD | 56.50 USD |
| November 2014 | 83.59 USD | 86.90 USD |
| October 2014 | 108.69 USD | 113.00 USD |
| September 2014 | 136.78 USD | 142.20 USD |
| August 2014 | 162.08 USD | 168.50 USD |
| July 2014 | 154.77 USD | 160.90 USD |
| June 2014 | 156.69 USD | 162.90 USD |
| May 2014 | 146.69 USD | 152.50 USD |
| April 2014 | 148.42 USD | 154.30 USD |
| March 2014 | 140.63 USD | 146.20 USD |
| February 2014 | 133.89 USD | 139.20 USD |
| January 2014 | 139.86 USD | 145.40 USD |
| December 2013 | 144.96 USD | 150.70 USD |
| November 2013 | 153.42 USD | 159.50 USD |
| October 2013 | 158.04 USD | 164.30 USD |
| September 2013 | 138.80 USD | 144.30 USD |
| August 2013 | 123.89 USD | 128.80 USD |
| July 2013 | 127.07 USD | 132.10 USD |
| June 2013 | 128.32 USD | 133.40 USD |
| May 2013 | 126.68 USD | 131.70 USD |
| April 2013 | 123.99 USD | 128.90 USD |
| March 2013 | 138.32 USD | 143.80 USD |
| February 2013 | 131.87 USD | 137.10 USD |
| January 2013 | 159.10 USD | 165.40 USD |
| December 2012 | 161.79 USD | 168.20 USD |
| November 2012 | 151.02 USD | 157.00 USD |
| October 2012 | 145.82 USD | 151.60 USD |
| September 2012 | 163.42 USD | 169.90 USD |
| August 2012 | 157.17 USD | 163.40 USD |
| July 2012 | 151.59 USD | 157.60 USD |
| June 2012 | 153.32 USD | 159.40 USD |
| May 2012 | 172.47 USD | 179.30 USD |
| April 2012 | 187.28 USD | 194.70 USD |
| March 2012 | 199.49 USD | 207.40 USD |
| February 2012 | 228.06 USD | 237.10 USD |
| January 2012 | 240.47 USD | 250.00 USD |
| December 2011 | 230.66 USD | 239.80 USD |
| November 2011 | 235.57 USD | 244.90 USD |
| October 2011 | 232.49 USD | 241.70 USD |
| September 2011 | 186.51 USD | 193.90 USD |
| August 2011 | 196.42 USD | 204.20 USD |
| July 2011 | 212.96 USD | 221.40 USD |
| June 2011 | 213.06 USD | 221.50 USD |
| May 2011 | 193.34 USD | 201.00 USD |
| April 2011 | 228.54 USD | 237.60 USD |
| March 2011 | 256.82 USD | 267.00 USD |
| February 2011 | 305.59 USD | 317.70 USD |
| January 2011 | 265.19 USD | 275.70 USD |
| December 2010 | 261.73 USD | 272.10 USD |
| November 2010 | 219.79 USD | 228.50 USD |
| October 2010 | 189.30 USD | 196.80 USD |
| September 2010 | 162.94 USD | 169.40 USD |
| August 2010 | 135.05 USD | 140.40 USD |
| July 2010 | 141.20 USD | 146.80 USD |
| June 2010 | 123.51 USD | 128.40 USD |
| May 2010 | 138.80 USD | 144.30 USD |
| April 2010 | 156.40 USD | 162.60 USD |
| March 2010 | 152.46 USD | 158.50 USD |
| February 2010 | 118.89 USD | 123.60 USD |
| January 2010 | 106.29 USD | 110.50 USD |
| December 2009 | 113.89 USD | 118.40 USD |
| November 2009 | 88.01 USD | 91.50 USD |
| October 2009 | 87.72 USD | 91.20 USD |
| September 2009 | 80.80 USD | 84.00 USD |
| August 2009 | 61.46 USD | 63.90 USD |
| July 2009 | 63.39 USD | 65.90 USD |
| June 2009 | 61.27 USD | 63.70 USD |
| May 2009 | 76.09 USD | 79.10 USD |
| April 2009 | 54.92 USD | 57.10 USD |
| March 2009 | 34.63 USD | 36.00 USD |
| February 2009 | 25.39 USD | 26.40 USD |
| January 2009 | 30.40 USD | 31.60 USD |
| December 2008 | 25.01 USD | 26.00 USD |
| November 2008 | 40.30 USD | 41.90 USD |
| October 2008 | 52.42 USD | 54.50 USD |
| September 2008 | 78.20 USD | 81.30 USD |
| August 2008 | 71.18 USD | 74.00 USD |
| July 2008 | 89.26 USD | 92.80 USD |
| June 2008 | 127.74 USD | 132.80 USD |
| May 2008 | 111.58 USD | 116.00 USD |
| April 2008 | 92.63 USD | 96.30 USD |
| March 2008 | 68.20 USD | 70.90 USD |
| February 2008 | 64.93 USD | 67.50 USD |
| January 2008 | 60.31 USD | 62.70 USD |
| December 2007 | 66.85 USD | 69.50 USD |
| November 2007 | 61.46 USD | 63.90 USD |
| October 2007 | 53.19 USD | 55.30 USD |
| September 2007 | 47.61 USD | 49.50 USD |
| August 2007 | 50.02 USD | 52.00 USD |
| July 2007 | 48.09 USD | 50.00 USD |
| June 2007 | 50.50 USD | 52.50 USD |
| May 2007 | 41.36 USD | 43.00 USD |
| April 2007 | 32.70 USD | 34.00 USD |
NOG
Price: 30.35USD
52 week range price:
Dividend Yield: 3.01%
5-year range yield:
Forward Dividend Yield: 4.57%
Payout Ratio: 14.36%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 9.23 USD
P/E Ratio: 3.14
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 5.0 million
Ebitda: -Market Capitalization: 2.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 3