Northern Oil and Gas (NY: NOG )

19.83 USD -2.31 (-10.43%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 40.00 41.90 38.90 41.90 7,848 +1.90(+4.75%)
Nov 26, 2008 35.70 42.00 35.20 40.00 26,043 +2.50(+6.67%)
Nov 25, 2008 40.40 40.40 37.00 37.50 22,441 -4.10(-9.86%)
Nov 24, 2008 34.90 41.60 32.70 41.60 30,779 +9.60(+30.00%)
Nov 21, 2008 27.40 32.50 26.30 32.00 25,610 +5.70(+21.67%)
Nov 20, 2008 32.50 33.50 26.00 26.30 23,072 -7.80(-22.87%)
Nov 19, 2008 37.30 38.50 33.70 34.10 7,012 -3.40(-9.07%)
Nov 18, 2008 39.40 40.40 36.80 37.50 9,236 -1.40(-3.60%)
Nov 17, 2008 40.00 40.30 38.00 38.90 7,983 -1.10(-2.75%)
Nov 14, 2008 43.70 45.50 40.00 40.00 15,531 -3.30(-7.62%)
Nov 13, 2008 42.60 44.00 36.90 43.30 22,937 +2.00(+4.84%)
Nov 12, 2008 47.20 47.20 41.30 41.30 14,064 -5.20(-11.18%)
Nov 11, 2008 48.70 49.00 45.00 46.50 9,230 -3.10(-6.25%)
Nov 10, 2008 51.10 53.20 48.80 49.60 13,321 -0.70(-1.39%)
Nov 07, 2008 52.20 53.50 48.50 50.30 16,103 -1.90(-3.64%)
Nov 06, 2008 56.20 56.60 50.10 52.20 20,488 -4.40(-7.77%)
Nov 05, 2008 57.50 57.90 55.50 56.60 17,327 -2.90(-4.87%)
Nov 04, 2008 58.50 59.90 55.00 59.50 38,883 +5.90(+11.01%)
Nov 03, 2008 51.00 54.90 50.30 53.60 22,105 -0.90(-1.65%)
Oct 31, 2008 50.00 54.50 47.00 54.50 23,163 +3.90(+7.71%)
Oct 30, 2008 46.50 51.00 45.60 50.60 25,069 +5.00(+10.96%)
Oct 29, 2008 43.00 47.40 40.90 45.60 23,218 +3.60(+8.57%)
Oct 28, 2008 40.30 42.00 38.00 42.00 15,245 +3.70(+9.66%)
Oct 27, 2008 39.50 43.80 38.30 38.30 16,751 -1.90(-4.73%)
Oct 24, 2008 40.10 41.80 38.60 40.20 15,823 -2.30(-5.41%)
Oct 23, 2008 41.20 44.90 39.90 42.50 19,170 +2.00(+4.94%)
Oct 22, 2008 44.90 44.90 40.10 40.50 18,607 -5.10(-11.18%)
Oct 21, 2008 45.90 47.90 42.00 45.60 19,630 -1.80(-3.80%)
Oct 20, 2008 42.70 48.00 41.10 47.40 32,487 +6.40(+15.61%)
Oct 17, 2008 36.60 46.50 36.10 41.00 30,784 +2.70(+7.05%)
Oct 16, 2008 35.40 38.80 31.00 38.30 60,479 +4.20(+12.32%)
Oct 15, 2008 37.00 39.60 34.10 34.10 42,798 -6.40(-15.80%)
Oct 14, 2008 48.50 49.90 39.85 40.50 42,559 -6.20(-13.28%)
Oct 13, 2008 44.90 47.33 43.00 46.70 27,602 +3.70(+8.60%)
Oct 10, 2008 38.60 43.00 25.20 43.00 56,508 +2.00(+4.88%)
Oct 09, 2008 49.30 50.40 40.00 41.00 23,571 -6.50(-13.68%)
Oct 08, 2008 49.30 52.20 44.10 47.50 67,524 -5.20(-9.87%)
Oct 07, 2008 55.70 59.40 52.50 52.70 23,995 -3.30(-5.89%)
Oct 06, 2008 57.00 60.00 48.70 56.00 53,983 -8.00(-12.50%)
Oct 03, 2008 65.10 72.60 63.60 64.00 31,284 -4.70(-6.84%)
Oct 02, 2008 71.30 78.10 68.50 68.70 45,313 -7.30(-9.61%)
Oct 01, 2008 78.70 81.30 73.00 76.00 27,800 -5.30(-6.52%)
Sep 30, 2008 78.00 84.90 72.70 81.30 33,671 +6.30(+8.40%)
Sep 29, 2008 84.30 84.30 70.50 75.00 68,008 -10.00(-11.76%)
Sep 26, 2008 80.10 86.20 79.30 85.00 0 +0.90(+1.07%)
Sep 25, 2008 75.00 84.70 67.00 84.10 43,772 +8.30(+10.95%)
Sep 24, 2008 74.00 77.00 74.00 75.80 31,317 +2.60(+3.55%)
Sep 23, 2008 70.00 75.00 67.00 73.20 14,421 +1.10(+1.53%)
Sep 22, 2008 74.00 75.10 67.00 72.10 36,880 -0.80(-1.10%)
Sep 19, 2008 82.30 82.50 71.90 72.90 0 -1.90(-2.54%)
Sep 18, 2008 69.00 76.40 69.00 74.80 39,004 +5.60(+8.09%)
Sep 17, 2008 71.40 71.90 66.80 69.20 37,663 -1.30(-1.84%)
Sep 16, 2008 67.00 71.38 62.50 70.50 51,381 +3.40(+5.07%)
Sep 15, 2008 59.30 67.50 56.40 67.10 44,106 +2.90(+4.52%)
Sep 12, 2008 61.80 65.70 61.50 64.20 35,478 +3.00(+4.90%)
Sep 11, 2008 56.50 62.10 53.00 61.20 38,941 +2.20(+3.73%)
Sep 10, 2008 52.70 59.10 51.40 59.00 41,456 +6.70(+12.81%)
Sep 09, 2008 61.90 61.90 51.60 52.30 36,274 -8.80(-14.40%)
Sep 08, 2008 65.40 65.50 59.90 61.10 18,547 -2.50(-3.93%)
Sep 05, 2008 59.10 64.00 58.10 63.60 0 +5.00(+8.53%)
Sep 04, 2008 65.50 66.40 58.20 58.60 65,756 -8.00(-12.01%)
Sep 03, 2008 68.10 68.60 65.20 66.60 22,968 -2.40(-3.48%)
Sep 02, 2008 73.10 73.20 67.00 69.00 42,386 -5.00(-6.76%)
Aug 29, 2008 76.00 77.50 74.00 74.00 33,124 -2.20(-2.89%)
Aug 28, 2008 79.80 79.80 75.50 76.20 23,122 -0.50(-0.65%)
Aug 27, 2008 74.90 80.50 74.90 76.70 25,389 +2.70(+3.65%)
Aug 26, 2008 72.30 77.00 72.00 74.00 18,984 +2.10(+2.92%)
Aug 25, 2008 73.10 77.14 70.40 71.90 16,997 -2.50(-3.36%)
Aug 22, 2008 76.50 76.50 72.80 74.40 14,775 -2.50(-3.25%)
Aug 21, 2008 80.20 81.90 76.30 76.90 31,349 -0.30(-0.39%)
Aug 20, 2008 77.40 77.50 72.00 77.20 27,029 +3.30(+4.47%)
Aug 19, 2008 73.00 77.80 69.20 73.90 31,183 +0.50(+0.68%)
Aug 18, 2008 79.00 82.70 72.10 73.40 34,704 -4.60(-5.90%)
Aug 15, 2008 83.00 85.50 76.90 78.00 0 -5.70(-6.81%)
Aug 14, 2008 81.00 86.50 78.00 83.70 66,521 +2.70(+3.33%)
Aug 13, 2008 74.90 82.80 73.00 81.00 71,903 +9.40(+13.13%)
Aug 12, 2008 69.80 72.40 67.00 71.60 34,452 +1.20(+1.70%)
Aug 11, 2008 68.80 72.10 67.10 70.40 38,922 -1.60(-2.22%)
Aug 08, 2008 72.00 72.70 69.00 72.00 34,446 -2.10(-2.83%)
Aug 07, 2008 74.40 79.80 71.50 74.10 50,848 +2.80(+3.93%)
Aug 06, 2008 73.00 75.90 69.63 71.30 51,646 -0.90(-1.25%)
Aug 05, 2008 78.30 79.10 66.20 72.20 102,298 -6.70(-8.49%)
Aug 04, 2008 90.50 91.00 78.67 78.90 47,574 -11.90(-13.11%)
Aug 01, 2008 90.80 93.80 90.00 90.80 16,531 -2.00(-2.16%)
Jul 31, 2008 95.00 96.80 92.00 92.80 16,176 -2.30(-2.42%)
Jul 30, 2008 92.30 96.00 87.20 95.10 37,269 +1.20(+1.28%)
Jul 29, 2008 93.90 97.40 91.80 93.90 27,915 -1.00(-1.05%)
Jul 28, 2008 95.00 95.80 85.10 94.90 80,720 -3.30(-3.36%)
Jul 25, 2008 99.50 103.20 97.00 98.20 34,978 -2.80(-2.77%)
Jul 24, 2008 103.80 107.00 98.00 101.00 41,035 -5.10(-4.81%)
Jul 23, 2008 105.60 109.80 102.00 106.10 38,360 -4.10(-3.72%)
Jul 22, 2008 119.70 119.70 108.00 110.20 55,484 -8.50(-7.16%)
Jul 21, 2008 126.30 130.00 116.00 118.70 84,668 +7.60(+6.84%)
Jul 18, 2008 112.00 114.50 106.50 111.10 40,675 -0.70(-0.63%)
Jul 17, 2008 119.00 120.50 107.00 111.80 69,596 -10.40(-8.51%)
Jul 16, 2008 126.70 129.10 119.10 122.20 35,206 -6.90(-5.34%)
Jul 15, 2008 127.60 130.60 122.60 129.10 24,714 +0.20(+0.16%)
Jul 14, 2008 131.00 132.50 125.80 128.90 25,605 -1.10(-0.85%)
Jul 11, 2008 125.50 135.00 125.50 130.00 60,714 +5.30(+4.25%)
Jul 10, 2008 113.60 130.00 110.00 124.70 57,405 +7.80(+6.67%)
Jul 09, 2008 121.10 128.40 116.90 116.90 32,172 -5.00(-4.10%)
Jul 08, 2008 117.70 125.00 101.20 121.90 99,437 +0.90(+0.74%)
Jul 07, 2008 125.90 127.90 114.00 121.00 66,197 -6.90(-5.39%)
Jul 04, 2008 132.40 135.70 127.10 127.90 41,889 +0.00(+0.00%)
Jul 03, 2008 132.40 135.70 127.10 127.90 41,889 -9.20(-6.71%)
Jul 02, 2008 138.90 140.00 135.50 137.10 53,052 +3.20(+2.39%)
Jul 01, 2008 130.10 135.00 125.00 133.90 65,701 +1.10(+0.83%)
Jun 30, 2008 140.70 142.40 132.50 132.80 53,354 -7.90(-5.61%)
Jun 27, 2008 137.60 143.00 132.60 140.70 193,953 -2.80(-1.95%)
Jun 26, 2008 145.00 148.40 140.00 143.50 41,098 +2.00(+1.41%)
Jun 25, 2008 158.30 158.30 135.20 141.50 76,280 -10.30(-6.79%)
Jun 24, 2008 163.80 163.80 150.30 151.80 53,641 -7.40(-4.65%)
Jun 23, 2008 157.80 161.30 155.60 159.20 65,460 +3.70(+2.38%)
Jun 20, 2008 153.70 155.50 149.00 155.50 73,611 +6.50(+4.36%)
Jun 19, 2008 160.70 164.00 145.00 149.00 119,629 -9.40(-5.93%)
Jun 18, 2008 146.50 159.80 146.50 158.40 180,588 +17.00(+12.02%)
Jun 17, 2008 137.10 144.90 137.10 141.40 93,848 +8.00(+6.00%)
Jun 16, 2008 138.00 138.40 130.00 133.40 45,698 -3.50(-2.56%)
Jun 13, 2008 139.10 139.10 127.00 136.90 90,689 -3.10(-2.21%)
Jun 12, 2008 148.50 148.50 138.50 140.00 46,318 -3.70(-2.57%)
Jun 11, 2008 142.50 149.40 142.20 143.70 42,856 +1.70(+1.20%)
Jun 10, 2008 143.40 149.00 140.00 142.00 59,940 -2.40(-1.66%)
Jun 09, 2008 149.00 151.10 141.10 144.40 110,833 +2.60(+1.83%)
Jun 06, 2008 148.50 151.00 141.00 141.80 208,952 +6.30(+4.65%)
Jun 05, 2008 132.40 137.60 124.00 135.50 118,122 +7.80(+6.11%)
Jun 04, 2008 126.80 135.00 124.80 127.70 132,949 +1.20(+0.95%)
Jun 03, 2008 115.00 126.50 113.20 126.50 125,847 +12.20(+10.67%)
Jun 02, 2008 115.00 120.50 110.20 114.30 77,019 -1.70(-1.47%)
May 30, 2008 104.00 117.50 104.00 116.00 60,873 +11.00(+10.48%)
May 29, 2008 102.00 108.50 101.50 105.00 34,575 +3.00(+2.94%)
May 28, 2008 102.50 104.60 101.20 102.00 26,569 +1.30(+1.29%)
May 27, 2008 104.90 110.00 99.60 100.70 22,621 -2.20(-2.14%)
May 26, 2008 100.10 105.10 88.80 102.90 0 +0.00(+0.00%)
May 23, 2008 100.10 105.10 88.80 102.90 46,774 -3.40(-3.20%)
May 22, 2008 115.90 118.40 103.80 106.30 50,447 -7.70(-6.75%)
May 21, 2008 116.00 117.90 110.60 114.00 71,026 +0.10(+0.09%)
May 20, 2008 108.00 116.50 104.70 113.90 107,665 +9.20(+8.79%)
May 19, 2008 108.00 109.70 104.10 104.70 34,581 -3.00(-2.79%)
May 16, 2008 110.00 112.00 105.00 107.70 31,211 +0.70(+0.65%)
May 15, 2008 103.30 110.00 101.40 107.00 54,694 +5.60(+5.52%)
May 14, 2008 102.50 104.60 100.50 101.40 14,754 -0.80(-0.78%)
May 13, 2008 102.60 103.80 99.00 102.20 14,452 -0.60(-0.58%)
May 12, 2008 107.30 107.30 99.00 102.80 24,129 -0.30(-0.29%)
May 09, 2008 106.30 108.00 102.50 103.10 17,040 -0.90(-0.87%)
May 08, 2008 108.30 108.30 102.50 104.00 16,888 -2.00(-1.89%)
May 07, 2008 108.90 108.90 102.50 106.00 24,774 -1.40(-1.30%)
May 06, 2008 101.00 108.90 101.00 107.40 71,692 +6.30(+6.23%)
May 05, 2008 96.90 101.80 96.50 101.10 54,184 +4.60(+4.77%)
May 02, 2008 96.00 96.90 94.10 96.50 9,470 +0.60(+0.63%)
May 01, 2008 96.50 97.50 93.00 95.90 10,785 -0.40(-0.42%)
Apr 30, 2008 95.10 97.50 93.60 96.30 14,955 +0.30(+0.31%)
Apr 29, 2008 98.20 98.30 93.60 96.00 17,445 -0.90(-0.93%)
Apr 28, 2008 94.80 99.90 92.50 96.90 42,298 +4.40(+4.76%)
Apr 25, 2008 90.20 95.40 90.00 92.50 16,725 -0.30(-0.32%)
Apr 24, 2008 99.00 100.90 91.10 92.80 27,964 -3.60(-3.73%)
Apr 23, 2008 100.00 101.00 95.00 96.40 16,054 -3.80(-3.79%)
Apr 22, 2008 99.50 101.40 88.00 100.20 37,992 -0.80(-0.79%)
Apr 21, 2008 100.90 101.50 99.00 101.00 19,430 +0.90(+0.90%)
Apr 18, 2008 102.20 103.50 98.50 100.10 21,513 -1.70(-1.67%)
Apr 17, 2008 101.90 102.40 100.10 101.80 29,741 +0.84(+0.83%)
Apr 16, 2008 102.70 106.10 99.60 100.96 53,576 +1.96(+1.98%)
Apr 15, 2008 101.50 101.90 94.10 99.00 78,233 -0.10(-0.10%)
Apr 14, 2008 94.70 102.90 91.90 99.10 105,284 +8.90(+9.87%)
Apr 11, 2008 90.27 92.50 83.60 90.20 42,799 +3.30(+3.80%)
Apr 10, 2008 92.90 97.40 84.21 86.90 75,792 -4.10(-4.51%)
Apr 09, 2008 85.80 91.00 83.60 91.00 83,343 +9.20(+11.25%)
Apr 08, 2008 77.70 82.50 77.00 81.80 66,026 +4.60(+5.96%)
Apr 07, 2008 71.80 78.20 71.70 77.20 53,021 +5.50(+7.67%)
Apr 04, 2008 70.50 72.20 70.40 71.70 19,210 +1.20(+1.70%)
Apr 03, 2008 70.00 70.50 69.50 70.50 14,520 +0.10(+0.14%)
Apr 02, 2008 70.50 70.50 70.00 70.40 13,910 +0.10(+0.14%)
Apr 01, 2008 70.50 71.50 70.00 70.30 20,318 -0.60(-0.85%)
Mar 31, 2008 70.90 71.40 70.00 70.90 8,820 +0.40(+0.57%)
Mar 28, 2008 71.10 71.10 69.90 70.50 20,650 +0.00(+0.00%)
Mar 27, 2008 71.30 71.30 70.20 70.50 13,420 -0.40(-0.56%)
Mar 26, 2008 70.00 70.90 69.50 70.90 38,903 +0.90(+1.29%)
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.