Northern Oil and Gas, Inc. ( NOG) - Price History
Monthly price history for NOG (Northern Oil and Gas, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $21.22 | $21.22 |
| June 2026 | $18.15 | $18.15 |
| May 2026 | $21.26 | $21.77 |
| April 2026 | $26.52 | $27.16 |
| March 2026 | $28.54 | $29.23 |
| February 2026 | $26.55 | $27.59 |
| January 2026 | $24.06 | $25 |
| December 2025 | $20.66 | $21.47 |
| November 2025 | $21.10 | $22.39 |
| October 2025 | $20.86 | $22.13 |
| September 2025 | $23.37 | $24.80 |
| August 2025 | $24.26 | $26.16 |
| July 2025 | $26.11 | $28.16 |
| June 2025 | $26.28 | $28.35 |
| May 2025 | $24.27 | $26.58 |
| April 2025 | $22.18 | $24.30 |
| March 2025 | $27.60 | $30.23 |
| February 2025 | $28.34 | $31.50 |
| January 2025 | $32.34 | $35.95 |
| December 2024 | $33.43 | $37.16 |
| November 2024 | $38.67 | $43.49 |
| October 2024 | $32.23 | $36.25 |
| September 2024 | $31.48 | $35.41 |
| August 2024 | $34.94 | $39.78 |
| July 2024 | $37.93 | $43.19 |
| June 2024 | $32.65 | $37.17 |
| May 2024 | $35.58 | $40.93 |
| April 2024 | $35.45 | $40.79 |
| March 2024 | $34.49 | $39.68 |
| February 2024 | $30.74 | $35.73 |
| January 2024 | $28.82 | $33.50 |
| December 2023 | $31.89 | $37.07 |
| November 2023 | $31.86 | $37.42 |
| October 2023 | $32.64 | $38.34 |
| September 2023 | $34.25 | $40.23 |
| August 2023 | $35.27 | $41.83 |
| July 2023 | $33.20 | $39.37 |
| June 2023 | $28.94 | $34.32 |
| May 2023 | $24.94 | $29.91 |
| April 2023 | $27.66 | $33.17 |
| March 2023 | $25.30 | $30.35 |
| February 2023 | $25.58 | $31.04 |
| January 2023 | $27.63 | $33.52 |
| December 2022 | $25.40 | $30.82 |
| November 2022 | $29.71 | $36.39 |
| October 2022 | $27.88 | $34.14 |
| September 2022 | $22.38 | $27.41 |
| August 2022 | $25.58 | $31.64 |
| July 2022 | $23.31 | $28.83 |
| June 2022 | $20.42 | $25.26 |
| May 2022 | $26.24 | $32.69 |
| April 2022 | $20.06 | $24.98 |
| March 2022 | $22.63 | $28.19 |
| February 2022 | $20.04 | $25.08 |
| January 2022 | $18.79 | $23.52 |
| December 2021 | $16.44 | $20.58 |
| November 2021 | $16.17 | $20.38 |
| October 2021 | $18.38 | $23.16 |
| September 2021 | $16.98 | $21.40 |
| August 2021 | $13.14 | $16.60 |
| July 2021 | $13.67 | $17.27 |
| June 2021 | $16.44 | $20.77 |
| May 2021 | $14.40 | $18.21 |
| April 2021 | $11.45 | $14.48 |
| March 2021 | $9.55 | $12.08 |
| February 2021 | $10.50 | $13.28 |
| January 2021 | $8.06 | $10.20 |
| December 2020 | $6.92 | $8.76 |
| November 2020 | $4.94 | $6.25 |
| October 2020 | $2.92 | $3.70 |
| September 2020 | $4.54 | $5.74 |
| August 2020 | $5.38 | $0.68 |
| July 2020 | $6.32 | $0.80 |
| June 2020 | $6.64 | $0.84 |
| May 2020 | $6.17 | $0.78 |
| April 2020 | $6.64 | $0.84 |
| March 2020 | $5.22 | $0.66 |
| February 2020 | $11.46 | $1.45 |
| January 2020 | $13.12 | $1.66 |
| December 2019 | $18.50 | $2.34 |
| November 2019 | $14.07 | $1.78 |
| October 2019 | $15.49 | $1.96 |
| September 2019 | $15.49 | $1.96 |
| August 2019 | $14.54 | $1.84 |
| July 2019 | $12.81 | $1.62 |
| June 2019 | $15.26 | $1.93 |
| May 2019 | $15.73 | $1.99 |
| April 2019 | $20.95 | $2.65 |
| March 2019 | $21.66 | $2.74 |
| February 2019 | $18.73 | $2.37 |
| January 2019 | $20 | $2.53 |
| December 2018 | $17.86 | $2.26 |
| November 2018 | $20.08 | $2.54 |
| October 2018 | $23.24 | $2.94 |
| September 2018 | $31.62 | $4 |
| August 2018 | $27.27 | $3.45 |
| July 2018 | $29.41 | $3.72 |
| June 2018 | $24.90 | $3.15 |
| May 2018 | $21.42 | $2.71 |
| April 2018 | $13.20 | $1.67 |
| March 2018 | $15.65 | $1.98 |
| February 2018 | $16.36 | $2.07 |
| January 2018 | $15.73 | $1.99 |
| December 2017 | $16.20 | $2.05 |
| November 2017 | $13.44 | $1.70 |
| October 2017 | $6.32 | $0.80 |
| September 2017 | $7.11 | $0.90 |
| August 2017 | $6.72 | $0.85 |
| July 2017 | $9.88 | $1.25 |
| June 2017 | $11.07 | $1.40 |
| May 2017 | $13.04 | $1.65 |
| April 2017 | $17.79 | $2.25 |
| March 2017 | $20.55 | $2.60 |
| February 2017 | $23.71 | $3 |
| January 2017 | $28.46 | $3.60 |
| December 2016 | $21.74 | $2.75 |
| November 2016 | $17.79 | $2.25 |
| October 2016 | $16.60 | $2.10 |
| September 2016 | $21.18 | $2.68 |
| August 2016 | $25.61 | $3.24 |
| July 2016 | $31.30 | $3.96 |
| June 2016 | $36.52 | $4.62 |
| May 2016 | $34.46 | $4.36 |
| April 2016 | $43.16 | $5.46 |
| March 2016 | $31.54 | $3.99 |
| February 2016 | $26.40 | $3.34 |
| January 2016 | $26.09 | $3.30 |
| December 2015 | $30.51 | $3.86 |
| November 2015 | $40.55 | $5.13 |
| October 2015 | $39.84 | $5.04 |
| September 2015 | $34.94 | $4.42 |
| August 2015 | $47.67 | $6.03 |
| July 2015 | $37.63 | $4.76 |
| June 2015 | $53.52 | $6.77 |
| May 2015 | $53.99 | $6.83 |
| April 2015 | $69.88 | $8.84 |
| March 2015 | $60.95 | $7.71 |
| February 2015 | $68.14 | $8.62 |
| January 2015 | $49.64 | $6.28 |
| December 2014 | $44.66 | $5.65 |
| November 2014 | $68.69 | $8.69 |
| October 2014 | $89.32 | $11.30 |
| September 2014 | $112.41 | $14.22 |
| August 2014 | $133.20 | $16.85 |
| July 2014 | $127.19 | $16.09 |
| June 2014 | $128.77 | $16.29 |
| May 2014 | $120.55 | $15.25 |
| April 2014 | $121.97 | $15.43 |
| March 2014 | $115.57 | $14.62 |
| February 2014 | $110.04 | $13.92 |
| January 2014 | $114.94 | $14.54 |
| December 2013 | $119.12 | $15.07 |
| November 2013 | $126.08 | $15.95 |
| October 2013 | $129.88 | $16.43 |
| September 2013 | $114.07 | $14.43 |
| August 2013 | $101.81 | $12.88 |
| July 2013 | $104.42 | $13.21 |
| June 2013 | $105.45 | $13.34 |
| May 2013 | $104.11 | $13.17 |
| April 2013 | $101.89 | $12.89 |
| March 2013 | $113.67 | $14.38 |
| February 2013 | $108.38 | $13.71 |
| January 2013 | $130.74 | $16.54 |
| December 2012 | $132.96 | $16.82 |
| November 2012 | $124.10 | $15.70 |
| October 2012 | $119.84 | $15.16 |
| September 2012 | $134.30 | $16.99 |
| August 2012 | $129.16 | $16.34 |
| July 2012 | $124.58 | $15.76 |
| June 2012 | $126 | $15.94 |
| May 2012 | $141.73 | $17.93 |
| April 2012 | $153.91 | $19.47 |
| March 2012 | $163.94 | $20.74 |
| February 2012 | $187.42 | $23.71 |
| January 2012 | $197.62 | $25 |
| December 2011 | $189.56 | $23.98 |
| November 2011 | $193.59 | $24.49 |
| October 2011 | $191.06 | $24.17 |
| September 2011 | $153.27 | $19.39 |
| August 2011 | $161.42 | $20.42 |
| July 2011 | $175.01 | $22.14 |
| June 2011 | $175.09 | $22.15 |
| May 2011 | $158.89 | $20.10 |
| April 2011 | $187.82 | $23.76 |
| March 2011 | $211.06 | $26.70 |
| February 2011 | $251.14 | $31.77 |
| January 2011 | $217.94 | $27.57 |
| December 2010 | $215.09 | $27.21 |
| November 2010 | $180.62 | $22.85 |
| October 2010 | $155.57 | $19.68 |
| September 2010 | $133.91 | $16.94 |
| August 2010 | $110.98 | $14.04 |
| July 2010 | $116.04 | $14.68 |
| June 2010 | $101.50 | $12.84 |
| May 2010 | $114.07 | $14.43 |
| April 2010 | $128.53 | $16.26 |
| March 2010 | $125.29 | $15.85 |
| February 2010 | $97.70 | $12.36 |
| January 2010 | $87.35 | $11.05 |
| December 2009 | $93.59 | $11.84 |
| November 2009 | $72.33 | $9.15 |
| October 2009 | $72.09 | $9.12 |
| September 2009 | $66.40 | $8.40 |
| August 2009 | $50.51 | $6.39 |
| July 2009 | $52.09 | $6.59 |
| June 2009 | $50.35 | $6.37 |
| May 2009 | $62.53 | $7.91 |
| April 2009 | $45.14 | $5.71 |
| March 2009 | $28.46 | $3.60 |
| February 2009 | $20.87 | $2.64 |
| January 2009 | $24.98 | $3.16 |
| December 2008 | $20.55 | $2.60 |
| November 2008 | $33.12 | $4.19 |
| October 2008 | $43.08 | $5.45 |
| September 2008 | $64.27 | $8.13 |
| August 2008 | $58.50 | $7.40 |
| July 2008 | $73.36 | $9.28 |
| June 2008 | $104.98 | $13.28 |
| May 2008 | $91.70 | $11.60 |
| April 2008 | $76.12 | $9.63 |
| March 2008 | $56.04 | $7.09 |
| February 2008 | $53.36 | $6.75 |
| January 2008 | $49.56 | $6.27 |
| December 2007 | $54.94 | $6.95 |
| November 2007 | $50.51 | $6.39 |
| October 2007 | $43.71 | $5.53 |
| September 2007 | $39.13 | $4.95 |
| August 2007 | $41.10 | $5.20 |
| July 2007 | $39.52 | $5 |
| June 2007 | $41.50 | $5.25 |
| May 2007 | $33.99 | $4.30 |
| April 2007 | $26.88 | $3.40 |
| March 2007 | - | - |
| February 2007 | $0 | - |
| January 2007 | $0 | - |
NOG
Price: $21.22
52 week price:
Dividend Yield: 10.03%
5-year range yield:
Forward Dividend Yield: 8.48%
Payout Ratio: 29.58%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: -6.39 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 5.0 million
Market Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%