Skip to main content

Northern Oil and Gas (NY: NOG )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 28.27 29.43 28.20 29.27 839,842 +0.95(+3.35%)
Aug 16, 2022 29.28 29.45 28.10 28.32 688,639 -0.29(-1.01%)
Aug 15, 2022 28.01 28.70 27.47 28.61 570,555 -1.24(-4.15%)
Aug 12, 2022 29.51 30.00 29.04 29.85 471,000 +0.10(+0.34%)
Aug 11, 2022 29.08 30.35 28.60 29.75 1,006,337 +1.60(+5.68%)
Aug 10, 2022 27.26 28.18 26.51 28.15 736,835 +0.89(+3.26%)
Aug 09, 2022 27.39 27.89 27.06 27.26 649,474 +0.09(+0.33%)
Aug 08, 2022 26.32 27.28 26.10 27.17 690,070 +0.41(+1.53%)
Aug 05, 2022 25.25 27.50 25.05 26.76 894,473 +1.07(+4.17%)
Aug 04, 2022 28.03 28.75 25.62 25.69 1,433,733 -1.81(-6.58%)
Aug 03, 2022 29.64 29.87 27.25 27.50 1,207,404 -1.77(-6.05%)
Aug 02, 2022 29.08 29.58 28.48 29.27 1,033,032 +0.71(+2.49%)
Aug 01, 2022 27.99 28.67 27.03 28.56 536,675 -0.27(-0.94%)
Jul 29, 2022 28.75 29.17 28.21 28.83 818,877 +0.76(+2.71%)
Jul 28, 2022 28.20 28.57 26.98 28.07 530,655 +0.37(+1.34%)
Jul 27, 2022 26.60 27.88 26.25 27.70 725,851 +1.45(+5.52%)
Jul 26, 2022 27.61 27.66 25.96 26.25 649,568 -0.75(-2.78%)
Jul 25, 2022 25.51 27.14 25.41 27.00 685,348 +1.73(+6.85%)
Jul 22, 2022 26.10 26.75 25.11 25.27 585,363 -1.08(-4.10%)
Jul 21, 2022 26.25 26.40 25.08 26.35 733,096 -0.83(-3.05%)
Jul 20, 2022 25.56 27.18 25.22 27.18 770,386 +1.27(+4.90%)
Jul 19, 2022 24.60 26.08 24.59 25.91 970,955 +1.17(+4.73%)
Jul 18, 2022 24.06 25.00 24.06 24.74 788,974 +1.37(+5.86%)
Jul 15, 2022 23.07 23.40 22.36 23.37 704,285 +0.93(+4.14%)
Jul 14, 2022 21.92 22.51 21.60 22.44 796,543 -0.67(-2.90%)
Jul 13, 2022 22.11 23.58 21.87 23.11 623,970 +0.54(+2.39%)
Jul 12, 2022 22.57 23.00 21.95 22.57 1,053,494 -1.03(-4.36%)
Jul 11, 2022 23.85 24.19 23.18 23.60 1,001,787 -0.66(-2.72%)
Jul 08, 2022 24.82 24.82 23.76 24.26 653,146 -0.06(-0.25%)
Jul 07, 2022 23.94 24.63 23.94 24.32 830,008 +1.20(+5.19%)
Jul 06, 2022 22.85 23.60 21.45 23.12 1,700,077 +0.19(+0.83%)
Jul 05, 2022 24.52 24.53 22.59 22.93 2,130,817 -2.43(-9.58%)
Jul 01, 2022 25.57 25.93 24.41 25.36 731,314 +0.10(+0.40%)
Jun 30, 2022 25.36 26.17 24.54 25.26 1,760,839 -0.87(-3.33%)
Jun 29, 2022 29.06 29.20 25.98 26.13 1,188,697 -2.40(-8.41%)
Jun 28, 2022 28.23 28.74 27.62 28.53 1,480,244 +0.99(+3.59%)
Jun 27, 2022 26.48 27.57 26.01 27.54 1,502,100 +1.46(+5.60%)
Jun 24, 2022 26.44 27.36 25.60 26.08 3,265,987 +0.20(+0.77%)
Jun 23, 2022 27.30 27.88 25.01 25.88 1,995,336 -1.40(-5.13%)
Jun 22, 2022 28.85 29.14 27.23 27.28 2,056,880 -3.56(-11.54%)
Jun 21, 2022 29.50 31.08 28.82 30.84 2,335,985 +3.32(+12.06%)
Jun 17, 2022 32.09 32.34 27.45 27.52 4,285,543 -4.63(-14.40%)
Jun 16, 2022 33.11 33.67 32.11 32.15 2,029,327 -2.16(-6.30%)
Jun 15, 2022 34.34 35.07 33.37 34.31 975,939 -0.09(-0.26%)
Jun 14, 2022 36.56 36.83 33.92 34.40 1,461,686 -0.69(-1.97%)
Jun 13, 2022 35.38 36.20 33.55 35.09 1,704,094 -1.93(-5.21%)
Jun 10, 2022 36.74 37.46 36.01 37.02 1,721,001 +0.01(+0.03%)
Jun 09, 2022 36.28 37.94 35.87 37.01 1,361,870 +0.74(+2.04%)
Jun 08, 2022 36.34 39.10 36.25 36.27 2,805,540 +0.44(+1.23%)
Jun 07, 2022 33.87 35.85 33.73 35.83 1,164,739 +1.62(+4.74%)
Jun 06, 2022 34.02 34.40 33.52 34.21 683,300 +0.45(+1.33%)
Jun 03, 2022 33.00 34.00 32.67 33.76 785,197 +0.52(+1.56%)
Jun 02, 2022 32.63 33.53 32.02 33.24 899,384 +0.28(+0.85%)
Jun 01, 2022 33.00 34.04 32.47 32.96 1,572,857 +0.27(+0.83%)
May 31, 2022 33.85 34.17 31.50 32.69 2,091,373 -0.64(-1.92%)
May 27, 2022 31.43 33.36 31.08 33.33 1,154,503 +1.92(+6.11%)
May 26, 2022 30.21 31.68 30.10 31.41 1,262,745 +1.74(+5.86%)
May 25, 2022 29.36 30.05 29.33 29.67 1,398,282 +0.55(+1.89%)
May 24, 2022 28.66 29.26 28.18 29.12 1,001,406 +0.14(+0.48%)
May 23, 2022 27.88 29.01 27.13 28.98 847,430 +1.35(+4.89%)
May 20, 2022 27.51 27.98 26.86 27.63 458,877 +0.40(+1.47%)
May 19, 2022 26.53 27.96 26.51 27.23 829,072 -0.24(-0.87%)
May 18, 2022 28.68 28.68 26.62 27.47 923,559 -0.75(-2.66%)
May 17, 2022 28.37 28.48 27.70 28.22 848,804 +0.19(+0.68%)
May 16, 2022 27.13 28.68 27.13 28.03 873,020 +0.92(+3.39%)
May 13, 2022 26.61 27.39 26.61 27.11 823,935 +1.03(+3.95%)
May 12, 2022 25.74 26.85 25.26 26.08 1,291,507 +0.09(+0.35%)
May 11, 2022 26.98 27.76 25.93 25.99 1,354,101 -0.15(-0.57%)
May 10, 2022 26.12 26.80 24.90 26.14 947,094 +0.36(+1.40%)
May 09, 2022 28.16 28.23 25.45 25.78 1,903,800 -3.45(-11.80%)
May 06, 2022 27.80 29.39 26.93 29.23 1,614,337 +1.94(+7.11%)
May 05, 2022 28.39 28.50 26.39 27.29 819,885 -0.65(-2.33%)
May 04, 2022 26.67 28.05 25.93 27.94 1,619,004 +2.48(+9.74%)
May 03, 2022 24.72 25.81 24.53 25.46 686,269 +0.85(+3.45%)
May 02, 2022 24.31 24.80 23.53 24.61 845,229 -0.37(-1.48%)
Apr 29, 2022 25.80 26.16 24.63 24.98 600,299 -0.81(-3.14%)
Apr 28, 2022 25.02 26.07 23.84 25.79 703,117 +1.05(+4.24%)
Apr 27, 2022 25.04 25.12 24.11 24.74 668,762 -0.23(-0.92%)
Apr 26, 2022 25.43 25.93 24.75 24.97 912,630 -0.16(-0.64%)
Apr 25, 2022 24.65 25.38 23.17 25.13 1,441,562 -0.32(-1.26%)
Apr 22, 2022 27.08 27.43 25.28 25.45 979,401 -2.03(-7.39%)
Apr 21, 2022 29.67 29.77 27.26 27.48 993,377 -1.69(-5.79%)
Apr 20, 2022 28.47 29.25 27.89 29.17 712,066 +1.06(+3.77%)
Apr 19, 2022 28.50 28.94 27.99 28.11 577,618 -0.85(-2.94%)
Apr 18, 2022 29.13 29.77 28.80 28.96 538,915 +0.09(+0.31%)
Apr 14, 2022 29.08 29.43 28.68 28.87 489,089 -0.30(-1.03%)
Apr 13, 2022 28.80 29.40 28.20 29.17 605,526 +0.96(+3.40%)
Apr 12, 2022 28.54 29.09 28.06 28.21 722,633 +0.49(+1.77%)
Apr 11, 2022 28.15 28.15 27.32 27.72 544,665 -0.98(-3.41%)
Apr 08, 2022 28.85 29.25 28.28 28.70 660,779 -0.15(-0.52%)
Apr 07, 2022 27.77 29.03 27.42 28.85 1,149,453 +1.40(+5.10%)
Apr 06, 2022 28.60 28.86 27.15 27.45 1,006,399 -1.07(-3.75%)
Apr 05, 2022 29.91 30.44 28.44 28.52 1,180,960 -1.20(-4.04%)
Apr 04, 2022 28.98 29.88 28.45 29.72 961,462 +1.20(+4.21%)
Apr 01, 2022 28.37 29.86 28.17 28.52 1,590,717 +0.33(+1.17%)
Mar 31, 2022 28.40 29.48 28.16 28.19 1,056,394 -0.59(-2.05%)
Mar 30, 2022 28.35 29.29 28.25 28.78 1,187,420 +1.06(+3.82%)
Mar 29, 2022 27.26 28.04 26.84 27.72 1,297,423 -0.31(-1.11%)
Mar 28, 2022 28.41 28.81 27.82 28.03 874,038 -1.33(-4.53%)
Mar 25, 2022 27.79 29.69 27.60 29.36 1,249,299 +1.57(+5.65%)
Mar 24, 2022 28.13 28.73 27.48 27.79 874,618 -0.20(-0.71%)
Mar 23, 2022 27.51 28.25 27.44 27.99 842,361 +0.82(+3.02%)
Mar 22, 2022 27.55 27.85 26.54 27.17 906,186 -0.38(-1.38%)
Mar 21, 2022 27.72 28.30 27.06 27.55 1,383,275 +0.30(+1.10%)
Mar 18, 2022 26.34 27.55 25.97 27.25 3,564,173 +1.32(+5.09%)
Mar 17, 2022 25.34 26.44 25.25 25.93 1,271,039 +1.19(+4.81%)
Mar 16, 2022 24.57 24.84 23.80 24.74 1,233,467 +0.10(+0.41%)
Mar 15, 2022 23.33 25.09 23.33 24.64 1,233,853 +0.80(+3.36%)
Mar 14, 2022 24.07 24.21 22.66 23.84 1,567,626 -1.14(-4.56%)
Mar 11, 2022 24.65 25.56 24.65 24.98 1,166,197 -0.21(-0.83%)
Mar 10, 2022 25.35 25.85 24.58 25.19 1,372,809 -0.02(-0.08%)
Mar 09, 2022 25.06 25.53 23.97 25.21 1,732,569 -1.15(-4.36%)
Mar 08, 2022 27.28 27.76 25.15 26.36 2,273,542 -0.72(-2.66%)
Mar 07, 2022 27.54 29.10 26.46 27.08 1,818,253 -0.31(-1.13%)
Mar 04, 2022 25.87 28.04 25.86 27.39 2,729,857 +1.70(+6.62%)
Mar 03, 2022 25.85 26.13 24.50 25.69 1,304,248 -0.42(-1.61%)
Mar 02, 2022 26.44 27.04 25.76 26.11 1,730,742 +0.45(+1.75%)
Mar 01, 2022 25.67 26.40 25.41 25.66 2,298,191 +0.58(+2.31%)
Feb 28, 2022 23.34 25.13 23.34 25.08 1,483,633 +1.48(+6.27%)
Feb 25, 2022 23.50 23.60 22.21 23.60 1,209,204 +0.34(+1.46%)
Feb 24, 2022 23.96 23.96 22.22 23.26 1,220,657 +0.31(+1.35%)
Feb 23, 2022 23.04 23.79 22.68 22.95 1,003,517 +0.05(+0.22%)
Feb 22, 2022 25.00 25.00 22.70 22.90 1,112,657 -1.05(-4.38%)
Feb 18, 2022 23.95 0 -0.20(-0.83%)
Feb 17, 2022 24.12 24.55 23.54 24.15 709,267 +0.15(+0.62%)
Feb 16, 2022 24.46 25.10 23.74 24.00 1,061,243 -0.11(-0.46%)
Feb 15, 2022 23.26 24.32 23.02 24.11 1,030,418 -0.56(-2.27%)
Feb 14, 2022 24.51 25.19 23.80 24.67 1,660,803 +0.28(+1.15%)
Feb 11, 2022 23.44 24.67 23.20 24.39 828,747 +1.31(+5.68%)
Feb 10, 2022 22.66 24.09 22.66 23.08 1,652,440 +0.19(+0.83%)
Feb 09, 2022 22.31 23.20 22.20 22.89 1,056,104 +0.62(+2.78%)
Feb 08, 2022 23.89 24.04 21.80 22.27 1,375,361 -1.89(-7.82%)
Feb 07, 2022 24.53 24.94 23.92 24.16 795,410 -0.40(-1.63%)
Feb 04, 2022 24.66 25.47 24.09 24.56 1,138,774 +0.08(+0.33%)
Feb 03, 2022 24.06 24.74 24.48 767,962 -0.10(-0.41%)
Feb 02, 2022 25.06 25.28 23.32 24.58 1,031,930 -0.17(-0.69%)
Feb 01, 2022 23.91 25.30 23.25 24.75 2,562,984 +1.23(+5.23%)
Jan 31, 2022 23.25 24.12 23.52 1,130,267 +0.32(+1.38%)
Jan 28, 2022 22.69 23.49 22.54 23.20 1,240,261 +0.72(+3.20%)
Jan 27, 2022 23.36 24.06 21.70 22.48 1,188,243 -0.41(-1.79%)
Jan 26, 2022 23.78 23.94 22.34 22.89 1,016,007 -0.04(-0.17%)
Jan 25, 2022 22.14 23.29 21.11 22.93 766,456 +0.48(+2.14%)
Jan 24, 2022 20.77 22.52 20.02 22.45 1,131,990 +0.71(+3.27%)
Jan 21, 2022 22.25 22.76 21.64 21.74 1,026,992 -0.88(-3.89%)
Jan 20, 2022 23.24 24.12 22.59 22.62 1,038,727 -0.75(-3.21%)
Jan 19, 2022 23.58 23.96 22.84 23.37 890,451 -0.06(-0.26%)
Jan 18, 2022 24.19 24.38 22.95 23.43 807,356 -0.42(-1.76%)
Jan 14, 2022 23.85 0 +1.11(+4.88%)
Jan 13, 2022 23.28 23.71 22.52 22.74 398,478 -0.50(-2.15%)
Jan 12, 2022 23.51 23.71 23.11 23.24 567,517 +0.04(+0.17%)
Jan 11, 2022 22.15 23.44 21.56 23.20 784,313 +1.32(+6.03%)
Jan 10, 2022 22.44 22.75 21.37 21.88 654,528 -0.70(-3.10%)
Jan 07, 2022 22.86 23.05 22.32 22.58 838,955 -0.16(-0.70%)
Jan 06, 2022 22.13 23.07 21.97 22.74 971,896 +1.40(+6.56%)
Jan 05, 2022 22.83 23.07 21.32 21.34 1,103,781 -1.20(-5.32%)
Jan 04, 2022 21.88 22.77 21.80 22.54 1,211,555 +0.83(+3.82%)
Jan 03, 2022 20.56 21.78 20.56 21.71 724,500 +1.13(+5.49%)
Dec 31, 2021 19.96 20.64 19.75 20.58 607,603 +0.51(+2.54%)
Dec 30, 2021 20.75 21.11 20.00 20.07 435,865 -0.61(-2.95%)
Dec 29, 2021 20.77 21.12 20.41 20.68 365,177 -0.07(-0.34%)
Dec 28, 2021 21.44 21.61 20.68 20.75 630,049 -0.42(-1.98%)
Dec 27, 2021 20.12 21.39 19.78 21.17 730,567 +1.24(+6.22%)
Dec 23, 2021 19.96 20.08 19.59 19.93 484,817 +0.01(+0.05%)
Dec 22, 2021 19.72 20.02 19.30 19.92 683,818 +0.19(+0.96%)
Dec 21, 2021 18.83 19.83 18.77 19.73 973,677 +1.23(+6.65%)
Dec 20, 2021 18.40 18.71 17.52 18.50 1,019,271 -0.68(-3.55%)
Dec 17, 2021 18.78 19.28 18.30 19.18 2,085,734 +0.66(+3.56%)
Dec 16, 2021 18.89 19.34 18.38 18.52 959,119 -0.17(-0.91%)
Dec 15, 2021 18.45 18.96 17.74 18.69 1,049,127 +0.24(+1.30%)
Dec 14, 2021 18.55 19.00 18.33 18.45 1,376,204 -0.50(-2.64%)
Dec 13, 2021 20.10 20.17 18.80 18.95 1,074,876 -1.35(-6.65%)
Dec 10, 2021 20.62 20.77 19.63 20.30 966,482 -0.15(-0.73%)
Dec 09, 2021 20.38 20.68 20.02 20.45 768,344 -0.29(-1.40%)
Dec 08, 2021 20.17 20.75 19.64 20.74 1,332,690 +0.60(+2.98%)
Dec 07, 2021 19.79 20.62 19.70 20.14 1,043,920 +0.80(+4.14%)
Dec 06, 2021 19.39 19.83 18.61 19.34 862,447 +0.47(+2.49%)
Dec 03, 2021 19.56 19.89 18.43 18.87 1,112,315 -0.34(-1.77%)
Dec 02, 2021 18.41 19.28 17.98 19.21 2,324,610 +0.70(+3.78%)
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.