Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.86 21.66 18.96 20.31 247,169 +3.16(+18.42%)
Nov 29, 2016 18.50 19.41 17.15 17.15 108,682 -2.26(-11.63%)
Nov 28, 2016 19.86 20.08 18.50 19.41 73,276 +0.00(+0.00%)
Nov 25, 2016 19.86 19.86 19.41 19.41 28,107 -0.45(-2.27%)
Nov 23, 2016 19.86 19.86 19.86 0 +0.45(+2.33%)
Nov 22, 2016 18.05 20.31 18.05 19.41 123,661 +0.90(+4.88%)
Nov 21, 2016 17.15 18.50 16.70 18.50 176,849 +1.81(+10.81%)
Nov 18, 2016 16.25 16.70 15.34 16.70 146,744 +0.90(+5.71%)
Nov 17, 2016 16.70 16.70 15.80 15.80 46,619 -0.90(-5.41%)
Nov 16, 2016 16.70 17.09 15.80 16.70 24,763 +0.00(+0.00%)
Nov 15, 2016 17.60 17.60 15.80 16.70 73,477 +0.00(+0.00%)
Nov 14, 2016 16.25 16.70 15.57 16.70 58,803 +0.45(+2.78%)
Nov 11, 2016 15.34 16.25 13.99 16.25 84,814 +0.90(+5.88%)
Nov 10, 2016 17.15 17.60 14.89 15.34 108,285 -1.81(-10.53%)
Nov 09, 2016 15.34 17.15 15.34 17.15 63,065 +1.81(+11.76%)
Nov 08, 2016 16.25 16.70 14.89 15.34 70,588 -0.45(-2.86%)
Nov 07, 2016 17.15 18.50 15.80 15.80 56,832 +0.00(+0.00%)
Nov 04, 2016 14.89 16.25 14.44 15.80 46,290 +0.90(+6.06%)
Nov 03, 2016 17.60 18.73 14.89 14.89 117,636 -2.71(-15.38%)
Nov 02, 2016 18.05 18.05 17.60 17.60 34,608 -0.45(-2.50%)
Nov 01, 2016 19.41 19.41 18.05 18.05 103,172 -0.90(-4.76%)
Oct 31, 2016 19.41 19.41 18.50 18.96 41,149 -0.45(-2.33%)
Oct 28, 2016 19.41 19.82 18.96 19.41 59,531 +0.00(+0.00%)
Oct 27, 2016 20.76 21.21 19.41 19.41 148,133 -1.35(-6.52%)
Oct 26, 2016 20.31 21.66 19.41 20.76 137,517 +0.45(+2.22%)
Oct 25, 2016 23.02 23.02 20.31 20.31 126,424 -2.71(-11.76%)
Oct 24, 2016 22.57 22.57 22.11 23.02 56,321 +0.90(+4.08%)
Oct 21, 2016 23.02 23.92 22.11 22.11 134,807 -0.45(-2.00%)
Oct 20, 2016 22.57 22.57 22.11 22.57 39,920 +0.00(+0.00%)
Oct 19, 2016 21.66 23.02 21.21 22.57 98,880 +0.90(+4.17%)
Oct 18, 2016 22.11 22.11 20.76 21.66 50,299 +0.45(+2.13%)
Oct 17, 2016 21.66 22.11 20.76 21.21 25,837 +0.00(+0.00%)
Oct 14, 2016 21.21 22.02 21.21 21.21 70,388 +0.27(+1.29%)
Oct 13, 2016 22.11 22.75 20.85 20.94 85,194 -0.72(-3.33%)
Oct 12, 2016 20.31 23.47 20.31 21.66 170,508 +1.35(+6.67%)
Oct 11, 2016 20.04 20.94 19.23 20.31 226,183 +0.18(+0.90%)
Oct 10, 2016 20.49 21.26 19.95 20.13 86,230 +0.00(+0.00%)
Oct 07, 2016 22.11 22.11 20.04 20.13 124,506 -1.99(-8.98%)
Oct 06, 2016 22.57 22.57 21.57 22.11 75,740 -0.09(-0.41%)
Oct 05, 2016 23.11 23.83 22.20 22.20 127,520 -0.45(-1.99%)
Oct 04, 2016 23.11 23.47 22.39 22.66 120,218 -0.36(-1.57%)
Oct 03, 2016 24.37 24.73 22.79 23.02 165,276 -1.17(-4.85%)
Sep 30, 2016 26.90 26.90 24.10 24.19 224,646 -2.17(-8.22%)
Sep 29, 2016 24.82 26.63 24.73 26.36 325,093 +1.53(+6.18%)
Sep 28, 2016 23.56 25.00 22.75 24.82 190,816 +1.35(+5.77%)
Sep 27, 2016 24.28 24.37 23.29 23.47 92,475 -1.35(-5.45%)
Sep 26, 2016 24.46 25.54 23.83 24.82 210,764 +0.72(+3.00%)
Sep 23, 2016 25.45 25.63 23.83 24.10 85,372 -0.81(-3.26%)
Sep 22, 2016 26.54 27.35 24.64 24.91 113,650 -1.17(-4.50%)
Sep 21, 2016 26.36 27.62 26.04 26.09 99,396 -0.09(-0.34%)
Sep 20, 2016 26.00 26.94 25.27 26.18 62,400 +0.09(+0.35%)
Sep 19, 2016 27.08 27.89 26.00 26.09 83,753 -0.72(-2.69%)
Sep 16, 2016 26.00 26.90 25.77 26.81 245,785 +0.54(+2.06%)
Sep 15, 2016 26.54 26.90 26.09 26.27 77,170 -0.18(-0.68%)
Sep 14, 2016 26.63 27.35 26.00 26.45 85,482 -0.54(-2.01%)
Sep 13, 2016 27.89 27.89 26.09 26.99 109,807 -1.08(-3.86%)
Sep 12, 2016 27.98 28.70 27.26 28.07 139,521 -0.36(-1.27%)
Sep 09, 2016 30.69 30.96 28.43 28.43 92,144 -2.62(-8.43%)
Sep 08, 2016 28.79 31.23 28.25 31.05 121,452 +2.89(+10.26%)
Sep 07, 2016 29.34 29.88 28.07 28.16 84,801 -1.26(-4.29%)
Sep 06, 2016 30.42 30.87 29.25 29.43 77,329 -0.99(-3.26%)
Sep 02, 2016 29.97 30.42 30.42 30.42 97,781 +0.99(+3.37%)
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.