Skip to main content

Northern Oil and Gas (NY: NOG )

36.46 +0.39 (+1.08%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.17 28.16 26.18 26.54 657,802 +0.18(+0.69%)
Oct 30, 2018 24.64 26.45 23.20 26.36 762,969 +1.53(+6.18%)
Oct 29, 2018 27.53 27.71 24.55 24.82 678,223 -2.35(-8.64%)
Oct 26, 2018 27.62 28.16 25.72 27.17 426,986 -0.99(-3.53%)
Oct 25, 2018 28.43 28.43 27.26 28.16 491,827 +0.81(+2.97%)
Oct 24, 2018 29.79 30.51 27.35 27.35 576,625 -1.99(-6.77%)
Oct 23, 2018 30.42 30.78 29.34 29.34 425,845 -2.35(-7.41%)
Oct 22, 2018 32.49 32.49 31.14 31.68 301,257 -0.99(-3.04%)
Oct 19, 2018 32.13 33.76 32.13 32.68 379,026 +0.72(+2.26%)
Oct 18, 2018 31.05 32.99 30.87 31.95 441,362 -1.08(-3.28%)
Oct 17, 2018 34.57 34.84 32.31 33.04 430,110 -1.90(-5.43%)
Oct 16, 2018 33.76 35.07 33.22 34.93 343,537 +1.08(+3.20%)
Oct 15, 2018 33.94 34.66 33.40 33.85 296,216 +0.18(+0.54%)
Oct 12, 2018 33.22 34.03 32.18 33.67 668,038 +2.35(+7.49%)
Oct 11, 2018 33.94 34.30 31.32 31.32 642,495 -2.89(-8.44%)
Oct 10, 2018 36.29 36.65 33.94 34.21 760,071 -2.53(-6.88%)
Oct 09, 2018 36.47 37.82 35.65 36.74 556,519 +0.54(+1.50%)
Oct 08, 2018 35.92 37.50 34.93 36.20 516,445 -0.45(-1.23%)
Oct 05, 2018 38.00 38.72 34.84 36.65 1,014,315 -0.99(-2.64%)
Oct 04, 2018 38.90 39.72 37.64 37.64 527,351 -1.44(-3.70%)
Oct 03, 2018 38.18 39.44 37.28 39.08 701,749 +1.26(+3.34%)
Oct 02, 2018 40.35 40.53 37.55 37.82 722,550 -0.90(-2.33%)
Oct 01, 2018 36.38 38.99 35.74 38.72 868,501 +2.62(+7.25%)
Sep 28, 2018 35.47 36.74 35.38 36.11 505,800 +0.27(+0.76%)
Sep 27, 2018 35.29 37.01 35.29 35.83 605,858 +0.27(+0.76%)
Sep 26, 2018 35.65 36.47 35.29 35.56 722,348 +0.00(+0.00%)
Sep 25, 2018 34.75 36.92 34.48 35.56 1,064,234 +1.08(+3.14%)
Sep 24, 2018 33.67 34.93 32.31 34.48 759,436 +1.17(+3.52%)
Sep 21, 2018 32.49 34.07 32.31 33.31 2,472,446 +0.90(+2.79%)
Sep 20, 2018 31.59 32.68 31.50 32.40 472,339 +0.45(+1.41%)
Sep 19, 2018 31.68 32.04 31.14 31.95 619,666 +0.27(+0.85%)
Sep 18, 2018 31.14 31.68 30.87 31.68 437,563 +0.63(+2.03%)
Sep 17, 2018 31.59 31.82 30.78 31.05 485,525 -0.36(-1.15%)
Sep 14, 2018 30.51 31.59 29.97 31.41 494,877 +1.08(+3.57%)
Sep 13, 2018 30.69 30.87 29.61 30.33 451,016 -0.45(-1.47%)
Sep 12, 2018 29.79 30.96 29.43 30.78 626,726 +2.17(+7.57%)
Sep 11, 2018 27.98 29.43 27.26 28.61 335,661 +0.36(+1.28%)
Sep 10, 2018 27.71 28.79 27.71 28.25 303,510 +0.63(+2.29%)
Sep 07, 2018 28.43 28.43 26.99 27.62 386,604 -0.99(-3.47%)
Sep 06, 2018 29.97 30.10 27.85 28.61 585,375 -1.26(-4.23%)
Sep 05, 2018 29.79 30.51 29.27 29.88 348,502 -0.81(-2.65%)
Sep 04, 2018 31.41 31.59 30.42 30.69 299,837 -0.45(-1.45%)
Aug 31, 2018 31.14 31.14 31.14 0 +0.54(+1.77%)
Aug 30, 2018 30.87 30.96 29.89 30.60 650,806 +0.09(+0.30%)
Aug 29, 2018 30.24 30.96 29.74 30.51 446,357 +0.45(+1.50%)
Aug 28, 2018 30.69 30.87 29.43 30.06 430,183 -0.99(-3.20%)
Aug 27, 2018 29.70 31.05 29.62 31.05 682,387 +1.26(+4.24%)
Aug 24, 2018 30.69 30.96 29.70 29.79 357,024 -0.09(-0.30%)
Aug 23, 2018 29.34 30.33 28.43 29.88 441,159 +0.00(+0.00%)
Aug 22, 2018 28.97 29.97 28.52 29.88 511,519 +1.53(+5.41%)
Aug 21, 2018 27.53 29.52 27.53 28.34 600,181 +1.17(+4.32%)
Aug 20, 2018 25.36 27.35 25.36 27.17 492,640 +1.26(+4.88%)
Aug 17, 2018 25.27 26.90 25.27 25.91 501,103 +0.81(+3.24%)
Aug 16, 2018 23.92 25.72 23.74 25.09 536,568 +0.99(+4.12%)
Aug 15, 2018 24.37 24.37 23.11 24.10 546,951 -0.54(-2.20%)
Aug 14, 2018 27.62 27.80 24.01 24.64 991,335 -2.89(-10.49%)
Aug 13, 2018 28.43 28.88 26.90 27.53 497,584 -1.62(-5.57%)
Aug 10, 2018 30.06 30.06 28.97 29.15 224,555 -0.90(-3.00%)
Aug 09, 2018 30.15 30.24 26.54 30.06 805,985 +0.18(+0.60%)
Aug 08, 2018 30.06 30.24 28.70 29.88 452,928 -0.54(-1.78%)
Aug 07, 2018 30.78 31.14 29.52 30.42 506,581 -0.09(-0.30%)
Aug 06, 2018 33.76 33.76 30.42 30.51 672,323 -2.80(-8.40%)
Aug 03, 2018 32.31 33.40 31.68 33.31 435,694 +0.72(+2.22%)
Aug 02, 2018 32.95 33.58 32.04 32.58 332,656 -0.72(-2.17%)
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.