Northern Oil and Gas, Inc. - Price History

Monthly price history for NOG (Northern Oil and Gas, Inc.)

DateAdjusted priceReal price
May 2024 $40.03 $40.03
April 2024 $40.79 $40.79
March 2024 $39.68 $39.68
February 2024 $35.36 $35.73
January 2024 $33.16 $33.50
December 2023 $36.69 $37.07
November 2023 $36.65 $37.42
October 2023 $37.55 $38.34
September 2023 $39.40 $40.23
August 2023 $40.58 $41.83
July 2023 $38.20 $39.37
June 2023 $33.30 $34.32
May 2023 $28.69 $29.91
April 2023 $31.82 $33.17
March 2023 $29.11 $30.35
February 2023 $29.43 $31.04
January 2023 $31.78 $33.52
December 2022 $29.22 $30.82
November 2022 $34.18 $36.39
October 2022 $32.07 $34.14
September 2022 $25.75 $27.41
August 2022 $29.43 $31.64
July 2022 $26.82 $28.83
June 2022 $23.49 $25.26
May 2022 $30.20 $32.69
April 2022 $23.07 $24.98
March 2022 $26.04 $28.19
February 2022 $23.05 $25.08
January 2022 $21.62 $23.52
December 2021 $18.91 $20.58
November 2021 $18.60 $20.38
October 2021 $21.14 $23.16
September 2021 $19.54 $21.40
August 2021 $15.12 $16.60
July 2021 $15.73 $17.27
June 2021 $18.92 $20.77
May 2021 $16.56 $18.21
April 2021 $13.17 $14.48
March 2021 $10.99 $12.08
February 2021 $12.08 $13.28
January 2021 $9.28 $10.20
December 2020 $7.97 $8.76
November 2020 $5.68 $6.25
October 2020 $3.36 $3.70
September 2020 $5.22 $5.74
August 2020 $6.17 $0.68
July 2020 $7.29 $0.80
June 2020 $7.63 $0.84
May 2020 $7.09 $0.78
April 2020 $7.61 $0.84
March 2020 $6.03 $0.66
February 2020 $13.19 $1.45
January 2020 $15.10 $1.66
December 2019 $21.28 $2.34
November 2019 $16.19 $1.78
October 2019 $17.83 $1.96
September 2019 $17.83 $1.96
August 2019 $16.73 $1.84
July 2019 $14.73 $1.62
June 2019 $17.55 $1.93
May 2019 $18.10 $1.99
April 2019 $24.10 $2.65
March 2019 $24.92 $2.74
February 2019 $21.55 $2.37
January 2019 $23.01 $2.53
December 2018 $20.55 $2.26
November 2018 $23.10 $2.54
October 2018 $26.74 $2.94
September 2018 $36.38 $4
August 2018 $31.38 $3.45
July 2018 $33.83 $3.72
June 2018 $28.65 $3.15
May 2018 $24.65 $2.71
April 2018 $15.19 $1.67
March 2018 $18.01 $1.98
February 2018 $18.83 $2.07
January 2018 $18.10 $1.99
December 2017 $18.64 $2.05
November 2017 $15.46 $1.70
October 2017 $7.28 $0.80
September 2017 $8.18 $0.90
August 2017 $7.73 $0.85
July 2017 $11.37 $1.25
June 2017 $12.73 $1.40
May 2017 $15.01 $1.65
April 2017 $20.46 $2.25
March 2017 $23.65 $2.60
February 2017 $27.28 $3
January 2017 $32.74 $3.60
December 2016 $25.01 $2.75
November 2016 $20.46 $2.25
October 2016 $19.10 $2.10
September 2016 $24.37 $2.68
August 2016 $29.47 $3.24
July 2016 $36.02 $3.96
June 2016 $42.02 $4.62
May 2016 $39.65 $4.36
April 2016 $49.66 $5.46
March 2016 $36.29 $3.99
February 2016 $30.38 $3.34
January 2016 $30.01 $3.30
December 2015 $35.10 $3.86
November 2015 $46.66 $5.13
October 2015 $45.84 $5.04
September 2015 $40.20 $4.42
August 2015 $54.84 $6.03
July 2015 $43.29 $4.76
June 2015 $61.57 $6.77
May 2015 $62.12 $6.83
April 2015 $80.40 $8.84
March 2015 $70.12 $7.71
February 2015 $78.40 $8.62
January 2015 $57.11 $6.28
December 2014 $51.38 $5.65
November 2014 $79.03 $8.69
October 2014 $102.77 $11.30
September 2014 $129.33 $14.22
August 2014 $153.24 $16.85
July 2014 $146.33 $16.09
June 2014 $148.15 $16.29
May 2014 $138.69 $15.25
April 2014 $140.33 $15.43
March 2014 $132.96 $14.62
February 2014 $126.60 $13.92
January 2014 $132.24 $14.54
December 2013 $137.06 $15.07
November 2013 $145.06 $15.95
October 2013 $149.42 $16.43
September 2013 $131.24 $14.43
August 2013 $117.14 $12.88
July 2013 $120.14 $13.21
June 2013 $121.32 $13.34
May 2013 $119.78 $13.17
April 2013 $117.23 $12.89
March 2013 $130.78 $14.38
February 2013 $124.69 $13.71
January 2013 $150.43 $16.54
December 2012 $152.97 $16.82
November 2012 $142.79 $15.70
October 2012 $137.88 $15.16
September 2012 $154.52 $16.99
August 2012 $148.61 $16.34
July 2012 $143.33 $15.76
June 2012 $144.97 $15.94
May 2012 $163.07 $17.93
April 2012 $177.07 $19.47
March 2012 $188.62 $20.74
February 2012 $215.63 $23.71
January 2012 $227.37 $25
December 2011 $218.09 $23.98
November 2011 $222.73 $24.49
October 2011 $219.82 $24.17
September 2011 $176.34 $19.39
August 2011 $185.71 $20.42
July 2011 $201.36 $22.14
June 2011 $201.45 $22.15
May 2011 $182.80 $20.10
April 2011 $216.09 $23.76
March 2011 $242.83 $26.70
February 2011 $288.94 $31.77
January 2011 $250.74 $27.57
December 2010 $247.47 $27.21
November 2010 $207.81 $22.85
October 2010 $178.98 $19.68
September 2010 $154.06 $16.94
August 2010 $127.69 $14.04
July 2010 $133.51 $14.68
June 2010 $116.78 $12.84
May 2010 $131.24 $14.43
April 2010 $147.88 $16.26
March 2010 $144.15 $15.85
February 2010 $112.41 $12.36
January 2010 $100.50 $11.05
December 2009 $107.68 $11.84
November 2009 $83.22 $9.15
October 2009 $82.94 $9.12
September 2009 $76.40 $8.40
August 2009 $58.12 $6.39
July 2009 $59.93 $6.59
June 2009 $57.93 $6.37
May 2009 $71.94 $7.91
April 2009 $51.93 $5.71
March 2009 $32.74 $3.60
February 2009 $24.01 $2.64
January 2009 $28.74 $3.16
December 2008 $23.65 $2.60
November 2008 $38.11 $4.19
October 2008 $49.57 $5.45
September 2008 $73.94 $8.13
August 2008 $67.30 $7.40
July 2008 $84.40 $9.28
June 2008 $120.78 $13.28
May 2008 $105.50 $11.60
April 2008 $87.58 $9.63
March 2008 $64.48 $7.09
February 2008 $61.39 $6.75
January 2008 $57.02 $6.27
December 2007 $63.21 $6.95
November 2007 $58.12 $6.39
October 2007 $50.29 $5.53
September 2007 $45.02 $4.95
August 2007 $47.29 $5.20
July 2007 $45.47 $5
June 2007 $47.75 $5.25
May 2007 $39.11 $4.30
April 2007 $30.92 $3.40
March 2007 $45.47 $5
February 2007 $27.28 $3
January 2007 $27.56 $3.03

NOG

Price: $40.03

52 week price:
28.37
43.75

Dividend Yield: 3.98%

5-year range yield:
0.61%
4.93%

Forward Dividend Yield: 4.00%

Payout Ratio: 15.95%

Payout Ratio Range:
-1.51%
43.17%

Dividend Per Share: 1.60 USD

Earnings Per Share: 6.16 USD

P/E Ratio: 4.32

Exchange: NYQ

Sector: Energy

Industry: Oil & Gas E&P

Volume: 5.0 million

Market Capitalization: 4.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 4

Links: