Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

42.50 +0.45 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.801 7.812 6.617 7.353 182,635 +0.83(+12.68%)
Oct 30, 2017 6.893 6.066 6.525 61,918 +0.46(+7.58%)
Oct 27, 2017 6.250 6.422 5.893 6.066 47,408 +0.00(+0.00%)
Oct 26, 2017 5.974 6.158 5.762 6.066 52,893 +0.14(+2.31%)
Oct 25, 2017 6.250 6.324 5.854 5.929 51,027 -0.27(-4.43%)
Oct 24, 2017 6.204 6.296 5.975 6.204 38,289 +0.03(+0.52%)
Oct 23, 2017 6.372 6.433 5.974 6.172 54,603 -0.32(-4.89%)
Oct 20, 2017 6.502 6.626 6.269 6.489 42,314 +0.00(+0.00%)
Oct 19, 2017 6.596 6.596 6.066 6.489 94,355 -0.05(-0.70%)
Oct 18, 2017 6.863 7.112 6.282 6.535 124,498 -0.27(-3.92%)
Oct 17, 2017 7.022 7.112 6.657 6.801 71,101 -0.31(-4.37%)
Oct 16, 2017 7.077 7.363 6.802 7.112 101,698 +0.08(+1.15%)
Oct 13, 2017 7.536 7.779 6.985 7.031 69,983 -0.41(-5.56%)
Oct 12, 2017 7.812 7.904 7.353 7.444 60,668 -0.37(-4.71%)
Oct 11, 2017 7.905 8.143 7.461 7.812 46,393 -0.09(-1.17%)
Oct 10, 2017 8.180 8.409 7.812 7.905 52,090 +0.00(+0.01%)
Oct 09, 2017 7.950 8.360 7.812 7.904 28,298 -0.05(-0.58%)
Oct 06, 2017 8.627 8.627 7.904 7.950 45,700 -0.60(-6.99%)
Oct 05, 2017 8.358 8.730 8.272 8.547 30,372 +0.01(+0.06%)
Oct 04, 2017 9.191 9.191 8.455 8.542 21,652 -0.46(-5.07%)
Oct 03, 2017 8.633 9.283 8.558 8.998 45,876 +0.27(+3.05%)
Oct 02, 2017 8.364 8.731 8.180 8.731 35,654 +0.46(+5.56%)
Sep 29, 2017 9.099 9.099 8.272 8.272 39,955 -0.78(-8.66%)
Sep 28, 2017 8.915 9.264 8.915 9.056 42,285 +0.14(+1.62%)
Sep 27, 2017 10.11 10.11 8.272 8.911 102,609 -0.74(-7.66%)
Sep 26, 2017 8.731 10.02 8.319 9.650 135,311 +1.01(+11.70%)
Sep 25, 2017 7.812 8.886 7.812 8.639 93,763 +0.85(+10.98%)
Sep 22, 2017 7.396 7.811 7.367 7.785 48,924 +0.27(+3.55%)
Sep 21, 2017 7.776 7.879 7.170 7.518 39,770 -0.18(-2.40%)
Sep 20, 2017 7.806 7.950 7.439 7.703 62,469 -0.01(-0.13%)
Sep 19, 2017 7.792 7.904 7.353 7.713 24,648 -0.01(-0.10%)
Sep 18, 2017 7.536 7.720 7.169 7.720 50,283 -0.09(-1.11%)
Sep 15, 2017 7.351 7.810 7.117 7.807 125,112 +0.73(+10.31%)
Sep 14, 2017 6.893 7.348 6.819 7.077 72,723 +0.09(+1.32%)
Sep 13, 2017 6.893 7.076 6.575 6.985 54,313 +0.16(+2.37%)
Sep 12, 2017 6.770 6.985 6.463 6.823 33,299 +0.21(+3.11%)
Sep 11, 2017 6.755 7.077 6.096 6.617 63,279 -0.22(-3.19%)
Sep 08, 2017 7.358 7.490 6.746 6.835 74,987 -0.43(-5.86%)
Sep 07, 2017 7.491 7.720 7.099 7.261 51,145 -0.18(-2.47%)
Sep 06, 2017 7.720 7.903 7.353 7.444 48,873 +0.00(+0.00%)
Sep 05, 2017 7.904 8.254 7.003 7.444 83,303 -0.44(-5.64%)
Sep 01, 2017 7.812 8.272 7.444 7.889 51,263 +0.08(+0.99%)
Aug 31, 2017 7.536 8.272 7.523 7.812 108,650 +0.23(+3.06%)
Aug 30, 2017 7.444 7.626 7.353 7.580 64,526 -0.01(-0.17%)
Aug 29, 2017 7.812 8.208 7.077 7.593 116,266 -0.41(-5.14%)
Aug 28, 2017 8.705 8.915 7.812 8.005 139,006 -0.57(-6.66%)
Aug 25, 2017 9.021 9.283 8.387 8.576 133,439 -0.48(-5.27%)
Aug 24, 2017 9.032 9.283 9.007 9.053 152,895 -0.05(-0.51%)
Aug 23, 2017 8.970 9.558 8.886 9.099 91,796 -0.09(-1.00%)
Aug 22, 2017 9.099 9.374 8.977 9.191 51,219 +0.00(+0.00%)
Aug 21, 2017 9.191 9.283 8.841 9.191 94,975 -0.09(-0.99%)
Aug 18, 2017 8.915 9.283 8.731 9.283 37,163 +0.28(+3.06%)
Aug 17, 2017 9.283 9.283 8.754 9.007 84,188 -0.09(-1.01%)
Aug 16, 2017 9.191 9.374 8.768 9.099 53,646 +0.00(+0.04%)
Aug 15, 2017 9.191 9.374 9.008 9.095 25,580 -0.19(-2.02%)
Aug 14, 2017 9.650 9.650 8.916 9.283 55,254 +0.00(+0.00%)
Aug 11, 2017 9.191 9.558 9.010 9.283 62,042 +0.31(+3.40%)
Aug 10, 2017 8.731 8.977 7.812 8.977 120,442 +0.25(+2.82%)
Aug 09, 2017 9.650 10.11 8.731 8.731 112,442 -0.46(-5.00%)
Aug 08, 2017 9.650 9.880 8.639 9.191 342,119 +0.00(+0.00%)
Aug 07, 2017 10.57 10.57 9.191 9.191 707,943 -1.84(-16.67%)
Aug 04, 2017 10.57 11.03 10.57 11.03 92,981 +0.46(+4.35%)
Aug 03, 2017 10.57 11.03 10.11 10.57 95,549 -0.46(-4.17%)
Aug 02, 2017 10.57 11.03 10.11 11.03 55,708 +0.46(+4.35%)
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.