Northern Oil and Gas (NY: NOG )

20.55 USD -1.59 (-7.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 97.00 99.00 84.65 86.90 266,239 -20.90(-19.39%)
Nov 26, 2014 114.40 107.80 107.80 107.80 147,610 -6.80(-5.93%)
Nov 25, 2014 117.50 118.80 114.08 114.60 105,175 -2.10(-1.80%)
Nov 24, 2014 119.40 121.20 114.80 116.70 64,508 -3.10(-2.59%)
Nov 21, 2014 121.40 123.50 119.10 119.80 138,774 +1.10(+0.93%)
Nov 20, 2014 112.50 118.90 111.90 118.70 111,231 +6.30(+5.60%)
Nov 19, 2014 114.40 116.40 111.60 112.40 111,543 -1.30(-1.14%)
Nov 18, 2014 114.90 117.00 111.40 113.70 113,273 -1.20(-1.04%)
Nov 17, 2014 118.30 120.70 114.50 114.90 120,902 -4.80(-4.01%)
Nov 14, 2014 115.80 120.40 115.30 119.70 150,593 +3.90(+3.37%)
Nov 13, 2014 115.70 117.70 111.90 115.80 170,441 -0.60(-0.52%)
Nov 12, 2014 114.40 118.50 112.10 116.40 191,157 +0.90(+0.78%)
Nov 11, 2014 110.90 115.90 109.50 115.50 157,299 +4.70(+4.24%)
Nov 10, 2014 114.10 117.00 110.10 110.80 142,207 -2.20(-1.95%)
Nov 07, 2014 113.60 114.80 100.30 113.00 375,368 +5.90(+5.51%)
Nov 06, 2014 105.10 108.90 98.70 107.10 260,361 +2.00(+1.90%)
Nov 05, 2014 104.10 108.25 103.50 105.10 146,227 +2.40(+2.34%)
Nov 04, 2014 105.30 105.30 98.00 102.70 231,651 -6.20(-5.69%)
Nov 03, 2014 113.50 117.25 107.80 108.90 130,889 -4.10(-3.63%)
Oct 31, 2014 109.20 113.20 102.80 113.00 123,779 +4.10(+3.76%)
Oct 30, 2014 109.90 111.20 104.90 108.90 126,167 -1.00(-0.91%)
Oct 29, 2014 108.50 111.90 106.80 109.90 134,433 +2.70(+2.52%)
Oct 28, 2014 101.60 108.50 99.80 107.20 161,638 +4.80(+4.69%)
Oct 27, 2014 104.00 107.30 107.30 102.40 203,913 -4.90(-4.57%)
Oct 24, 2014 111.50 111.50 105.30 107.30 123,651 -4.20(-3.77%)
Oct 23, 2014 107.50 114.50 106.80 111.50 128,354 +5.70(+5.39%)
Oct 22, 2014 117.50 117.50 105.40 105.80 126,834 -6.70(-5.96%)
Oct 21, 2014 109.80 112.95 108.10 112.50 131,136 +4.10(+3.78%)
Oct 20, 2014 107.50 109.90 104.20 108.40 153,197 +1.10(+1.03%)
Oct 17, 2014 118.60 122.10 105.62 107.30 162,784 -9.40(-8.05%)
Oct 16, 2014 106.00 120.80 105.21 116.70 221,391 +6.70(+6.09%)
Oct 15, 2014 97.30 110.70 95.30 110.00 336,543 +10.20(+10.22%)
Oct 14, 2014 109.00 112.60 98.40 99.80 334,709 -7.20(-6.73%)
Oct 13, 2014 114.10 115.70 106.10 107.00 234,760 -7.10(-6.22%)
Oct 10, 2014 122.40 123.20 112.90 114.10 241,510 -9.00(-7.31%)
Oct 09, 2014 133.80 135.00 122.80 123.10 187,635 -11.90(-8.81%)
Oct 08, 2014 130.20 135.20 126.60 135.00 145,572 +3.80(+2.90%)
Oct 07, 2014 134.40 137.30 131.10 131.20 82,240 -4.70(-3.46%)
Oct 06, 2014 137.10 139.40 134.40 135.90 69,079 -1.20(-0.88%)
Oct 03, 2014 140.80 140.80 137.10 137.10 57,703 -2.50(-1.79%)
Oct 02, 2014 137.30 140.10 134.70 139.60 117,726 +1.40(+1.01%)
Oct 01, 2014 142.50 147.60 137.90 138.20 156,960 -4.00(-2.81%)
Sep 30, 2014 150.80 151.50 141.40 142.20 76,208 -8.50(-5.64%)
Sep 29, 2014 147.80 151.50 145.80 150.70 40,447 +1.50(+1.01%)
Sep 26, 2014 148.30 152.10 145.90 149.20 49,695 +1.20(+0.81%)
Sep 25, 2014 150.90 151.50 147.00 148.00 126,056 -3.50(-2.31%)
Sep 24, 2014 147.60 153.10 144.50 151.50 100,314 +3.90(+2.64%)
Sep 23, 2014 146.70 151.70 146.70 147.60 99,518 -0.40(-0.27%)
Sep 22, 2014 150.50 151.00 144.90 148.00 86,973 -3.60(-2.37%)
Sep 19, 2014 154.00 155.90 151.60 151.60 121,881 -1.60(-1.04%)
Sep 18, 2014 160.50 161.00 152.50 153.20 105,983 -7.00(-4.37%)
Sep 17, 2014 165.80 165.80 160.00 160.20 81,049 -5.20(-3.14%)
Sep 16, 2014 159.90 166.30 159.90 165.40 76,776 +4.80(+2.99%)
Sep 15, 2014 158.30 162.30 155.60 160.60 66,163 +2.40(+1.52%)
Sep 12, 2014 161.80 162.40 157.10 158.20 53,641 -3.50(-2.16%)
Sep 11, 2014 157.30 162.70 155.20 161.70 68,991 +2.80(+1.76%)
Sep 10, 2014 156.50 159.50 153.60 158.90 57,112 +1.60(+1.02%)
Sep 09, 2014 159.60 161.30 155.70 157.30 79,619 -2.20(-1.38%)
Sep 08, 2014 162.50 162.50 158.00 159.50 48,377 -4.10(-2.51%)
Sep 05, 2014 160.00 163.90 160.00 163.60 50,194 +3.20(+2.00%)
Sep 04, 2014 167.20 167.40 159.80 160.40 49,598 -6.70(-4.01%)
Sep 03, 2014 168.10 169.50 165.70 167.10 98,235 +0.40(+0.24%)
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.