Skip to main content

Northern Oil and Gas (NY: NOG )

36.94 +0.87 (+2.41%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.448 3.457 3.213 3.340 1,136,015 -0.06(-1.86%)
Oct 29, 2020 3.313 3.421 3.213 3.403 991,855 +0.04(+1.07%)
Oct 28, 2020 3.565 3.592 3.340 3.367 1,592,740 -0.36(-9.69%)
Oct 27, 2020 3.854 3.881 3.693 3.728 1,033,848 -0.16(-4.18%)
Oct 26, 2020 4.062 4.080 3.886 3.890 1,130,580 -0.34(-8.10%)
Oct 23, 2020 4.297 4.297 4.021 4.233 1,820,239 +0.00(+0.00%)
Oct 22, 2020 4.278 4.337 4.017 4.233 3,370,616 -0.05(-1.05%)
Oct 21, 2020 4.576 4.576 4.234 4.278 1,374,170 -0.29(-6.32%)
Oct 20, 2020 4.585 4.603 4.387 4.567 926,785 +0.01(+0.20%)
Oct 19, 2020 4.712 4.712 4.518 4.558 642,048 -0.12(-2.51%)
Oct 16, 2020 4.712 4.793 4.585 4.676 639,909 -0.04(-0.77%)
Oct 15, 2020 4.621 4.721 4.540 4.712 592,618 +0.00(+0.00%)
Oct 14, 2020 4.766 4.973 4.676 4.712 771,783 +0.01(+0.19%)
Oct 13, 2020 4.946 4.948 4.649 4.703 985,264 -0.18(-3.70%)
Oct 12, 2020 5.307 5.335 4.820 4.883 1,312,751 -0.45(-8.46%)
Oct 09, 2020 5.750 5.768 5.190 5.335 1,245,141 -0.37(-6.49%)
Oct 08, 2020 4.964 5.858 4.955 5.705 2,403,221 +0.86(+17.69%)
Oct 07, 2020 4.784 4.910 4.694 4.847 642,182 +0.07(+1.51%)
Oct 06, 2020 4.757 4.937 4.676 4.775 784,727 +0.07(+1.54%)
Oct 05, 2020 4.919 4.919 4.640 4.703 683,817 -0.05(-1.14%)
Oct 02, 2020 4.784 4.955 4.730 4.757 468,188 -0.13(-2.59%)
Oct 01, 2020 5.109 5.127 4.784 4.883 611,434 -0.30(-5.75%)
Sep 30, 2020 4.992 5.181 4.962 5.181 635,535 +0.13(+2.50%)
Sep 29, 2020 4.883 5.064 4.752 5.055 554,992 +0.16(+3.32%)
Sep 28, 2020 4.820 4.919 4.658 4.892 488,972 +0.18(+3.83%)
Sep 25, 2020 4.757 4.811 4.576 4.712 633,261 +0.07(+1.56%)
Sep 24, 2020 4.703 4.820 4.531 4.640 586,930 -0.14(-3.02%)
Sep 23, 2020 5.235 5.280 4.685 4.784 675,649 -0.35(-6.85%)
Sep 22, 2020 5.019 5.253 4.983 5.136 664,703 -0.19(-3.56%)
Sep 21, 2020 4.585 5.326 4.450 5.326 1,142,059 +0.45(+9.26%)
Sep 18, 2020 5.055 5.506 4.874 4.874 941,495 -0.14(-2.74%)
Sep 17, 2020 5.055 5.066 4.883 5.011 415,290 -0.04(-0.86%)
Sep 16, 2020 4.964 5.145 4.964 5.055 793,442 +0.18(+3.70%)
Sep 15, 2020 4.964 5.055 4.784 4.874 766,056 -0.18(-3.50%)
Sep 14, 2020 5.145 5.283 4.909 5.051 784,066 -0.21(-3.91%)
Sep 11, 2020 5.134 5.280 4.865 5.257 1,407,722 +0.56(+12.00%)
Sep 10, 2020 5.145 5.235 4.694 4.694 878,050 -0.45(-8.77%)
Sep 09, 2020 5.416 5.416 4.964 5.145 426,644 -0.01(-0.18%)
Sep 08, 2020 5.555 5.573 5.145 5.154 434,097 -0.38(-6.85%)
Sep 04, 2020 5.573 5.668 5.235 5.533 445,222 +0.01(+0.13%)
Sep 03, 2020 5.876 5.939 5.470 5.526 675,925 -0.38(-6.39%)
Sep 02, 2020 5.957 6.308 5.822 5.903 677,970 -0.03(-0.56%)
Sep 01, 2020 6.138 6.128 5.867 5.937 484,130 -0.19(-3.07%)
Aug 31, 2020 6.318 6.477 6.067 6.124 496,992 -0.38(-5.78%)
Aug 28, 2020 6.492 6.503 6.255 6.500 369,598 +0.10(+1.49%)
Aug 27, 2020 6.589 6.562 6.228 6.404 327,100 +0.09(+1.36%)
Aug 26, 2020 6.228 6.409 6.138 6.318 418,547 +0.17(+2.84%)
Aug 25, 2020 6.273 6.393 6.048 6.144 343,998 -0.12(-1.89%)
Aug 24, 2020 6.312 6.373 5.903 6.262 457,037 +0.06(+0.92%)
Aug 21, 2020 6.318 6.454 6.138 6.206 512,857 -0.26(-4.03%)
Aug 20, 2020 6.814 6.814 6.322 6.466 713,600 -0.36(-5.30%)
Aug 19, 2020 6.860 6.950 6.688 6.828 602,272 -0.24(-3.37%)
Aug 18, 2020 7.221 7.221 6.805 7.067 619,175 -0.11(-1.56%)
Aug 17, 2020 7.402 7.402 7.086 7.179 403,045 -0.20(-2.73%)
Aug 14, 2020 7.309 7.436 7.237 7.380 301,929 +0.07(+0.94%)
Aug 13, 2020 7.221 7.402 7.221 7.311 373,952 +0.00(+0.00%)
Aug 12, 2020 7.492 7.582 7.221 7.311 283,036 +0.00(+0.00%)
Aug 11, 2020 7.582 7.853 7.311 7.311 459,638 -0.13(-1.72%)
Aug 10, 2020 7.488 7.537 7.293 7.439 565,293 -0.10(-1.32%)
Aug 07, 2020 7.221 7.597 7.131 7.539 651,375 -0.22(-2.88%)
Aug 06, 2020 7.492 7.853 7.221 7.763 664,929 +0.18(+2.38%)
Aug 05, 2020 7.311 7.599 7.040 7.582 738,782 +0.54(+7.69%)
Aug 04, 2020 7.040 7.311 6.950 7.040 347,048 -0.05(-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.