Northern Oil and Gas (NY: NOG )

11.21 USD -0.42 (-3.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.820 3.830 3.560 3.700 1,025,400 -0.07(-1.86%)
Oct 29, 2020 3.670 3.790 3.560 3.770 895,277 +0.04(+1.07%)
Oct 28, 2020 3.950 3.980 3.700 3.730 1,437,653 -0.40(-9.69%)
Oct 27, 2020 4.270 4.300 4.091 4.130 933,181 -0.18(-4.18%)
Oct 26, 2020 4.500 4.520 4.305 4.310 1,020,494 -0.38(-8.10%)
Oct 23, 2020 4.760 4.760 4.455 4.690 1,643,000 +0.00(+0.00%)
Oct 22, 2020 4.740 4.805 4.450 4.690 3,042,414 -0.05(-1.05%)
Oct 21, 2020 5.070 5.070 4.691 4.740 1,240,365 -0.32(-6.32%)
Oct 20, 2020 5.080 5.100 4.860 5.060 836,543 +0.01(+0.20%)
Oct 19, 2020 5.220 5.220 5.005 5.050 579,531 -0.13(-2.51%)
Oct 16, 2020 5.220 5.310 5.080 5.180 577,600 -0.04(-0.77%)
Oct 15, 2020 5.120 5.230 5.030 5.220 534,914 +0.00(+0.00%)
Oct 14, 2020 5.280 5.510 5.180 5.220 696,634 +0.01(+0.19%)
Oct 13, 2020 5.480 5.482 5.150 5.210 889,328 -0.20(-3.70%)
Oct 12, 2020 5.880 5.910 5.340 5.410 1,184,927 -0.50(-8.46%)
Oct 09, 2020 6.370 6.390 5.750 5.910 1,123,900 -0.41(-6.49%)
Oct 08, 2020 5.500 6.490 5.490 6.320 2,169,216 +0.95(+17.69%)
Oct 07, 2020 5.300 5.440 5.200 5.370 579,652 +0.08(+1.51%)
Oct 06, 2020 5.270 5.470 5.180 5.290 708,317 +0.08(+1.54%)
Oct 05, 2020 5.450 5.450 5.140 5.210 617,233 -0.06(-1.14%)
Oct 02, 2020 5.300 5.490 5.240 5.270 422,600 -0.14(-2.59%)
Oct 01, 2020 5.660 5.680 5.300 5.410 551,898 -0.33(-5.75%)
Sep 30, 2020 5.530 5.740 5.497 5.740 573,652 +0.14(+2.50%)
Sep 29, 2020 5.410 5.610 5.265 5.600 500,952 +0.18(+3.32%)
Sep 28, 2020 5.340 5.450 5.160 5.420 441,360 +0.20(+3.83%)
Sep 25, 2020 5.270 5.330 5.070 5.220 571,600 +0.08(+1.56%)
Sep 24, 2020 5.210 5.340 5.020 5.140 529,780 -0.16(-3.02%)
Sep 23, 2020 5.800 5.850 5.190 5.300 609,860 -0.39(-6.85%)
Sep 22, 2020 5.560 5.820 5.520 5.690 599,980 -0.21(-3.56%)
Sep 21, 2020 5.080 5.900 4.930 5.900 1,030,855 +5.36(+992.59%)
Sep 18, 2020 0.5600 0.6100 0.5400 0.5400 8,498,200 -0.02(-2.74%)
Sep 17, 2020 0.5600 0.5612 0.5410 0.5552 3,748,532 -0.00(-0.86%)
Sep 16, 2020 0.5500 0.5700 0.5500 0.5600 7,161,835 +0.02(+3.70%)
Sep 15, 2020 0.5500 0.5600 0.5300 0.5400 6,914,645 -0.02(-3.50%)
Sep 14, 2020 0.5700 0.5853 0.5439 0.5596 7,077,202 -0.02(-3.91%)
Sep 11, 2020 0.5688 0.5850 0.5390 0.5824 12,706,500 +0.06(+12.00%)
Sep 10, 2020 0.5700 0.5800 0.5200 0.5200 7,925,530 -0.05(-8.77%)
Sep 09, 2020 0.6000 0.6000 0.5500 0.5700 3,851,010 -0.00(-0.18%)
Sep 08, 2020 0.6154 0.6174 0.5700 0.5710 3,918,287 -0.04(-6.85%)
Sep 04, 2020 0.6174 0.6279 0.5800 0.6130 4,018,700 +0.00(+0.13%)
Sep 03, 2020 0.6510 0.6580 0.6060 0.6122 6,101,092 -0.04(-6.39%)
Sep 02, 2020 0.6600 0.6989 0.6450 0.6540 6,119,549 -0.00(-0.56%)
Sep 01, 2020 0.6800 0.6789 0.6500 0.6577 4,369,894 -0.02(-3.07%)
Aug 31, 2020 0.7000 0.7176 0.6721 0.6785 4,485,992 -0.04(-5.78%)
Aug 28, 2020 0.7192 0.7204 0.6930 0.7201 3,336,100 +0.01(+1.49%)
Aug 27, 2020 0.7300 0.7270 0.6900 0.7095 2,952,505 +0.01(+1.36%)
Aug 26, 2020 0.6900 0.7100 0.6800 0.7000 3,777,927 +0.02(+2.84%)
Aug 25, 2020 0.6950 0.7083 0.6700 0.6807 3,105,023 -0.01(-1.89%)
Aug 24, 2020 0.6993 0.7060 0.6540 0.6938 4,125,350 +0.01(+0.92%)
Aug 21, 2020 0.7000 0.7150 0.6800 0.6875 4,629,200 -0.03(-4.03%)
Aug 20, 2020 0.7549 0.7549 0.7004 0.7164 6,441,161 -0.04(-5.30%)
Aug 19, 2020 0.7600 0.7700 0.7410 0.7565 5,436,277 -0.03(-3.37%)
Aug 18, 2020 0.8000 0.8000 0.7539 0.7829 5,588,852 -0.01(-1.56%)
Aug 17, 2020 0.8200 0.8200 0.7850 0.7953 3,638,004 -0.02(-2.73%)
Aug 14, 2020 0.8098 0.8238 0.8018 0.8176 2,725,300 +0.01(+0.94%)
Aug 13, 2020 0.8000 0.8200 0.8000 0.8100 3,375,399 +0.00(+0.00%)
Aug 12, 2020 0.8300 0.8400 0.8000 0.8100 2,554,770 +0.00(+0.00%)
Aug 11, 2020 0.8400 0.8700 0.8100 0.8100 4,148,826 -0.01(-1.72%)
Aug 10, 2020 0.8296 0.8350 0.8080 0.8242 5,102,500 -0.01(-1.32%)
Aug 07, 2020 0.8000 0.8417 0.7900 0.8352 5,879,500 -0.02(-2.88%)
Aug 06, 2020 0.8300 0.8700 0.8000 0.8600 6,001,842 +0.02(+2.38%)
Aug 05, 2020 0.8100 0.8419 0.7800 0.8400 6,668,458 +0.06(+7.69%)
Aug 04, 2020 0.7800 0.8100 0.7700 0.7800 3,132,553 -0.01(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.