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 28, 2014 87.55 89.36 76.41 78.44 294,960 -18.86(-19.39%)
Nov 26, 2014 103.26 97.30 97.30 97.30 163,533 -6.14(-5.93%)
Nov 25, 2014 106.06 107.23 102.97 103.44 116,521 -1.90(-1.80%)
Nov 24, 2014 107.77 109.40 103.62 105.34 71,467 -2.80(-2.59%)
Nov 21, 2014 109.58 111.47 107.50 108.14 153,744 +0.99(+0.93%)
Nov 20, 2014 101.55 107.32 101.00 107.14 123,230 +5.69(+5.61%)
Nov 19, 2014 103.26 105.07 100.73 101.45 123,576 -1.17(-1.14%)
Nov 18, 2014 103.71 105.61 100.55 102.63 125,492 -1.08(-1.04%)
Nov 17, 2014 106.78 108.95 103.35 103.71 133,944 -4.33(-4.01%)
Nov 14, 2014 104.52 108.68 104.07 108.05 166,838 +3.52(+3.37%)
Nov 13, 2014 104.43 106.24 101.00 104.52 188,828 -0.54(-0.52%)
Nov 12, 2014 103.26 106.96 101.19 105.07 211,778 +0.81(+0.78%)
Nov 11, 2014 100.10 104.61 98.84 104.25 174,268 +4.24(+4.24%)
Nov 10, 2014 102.99 105.61 99.38 100.01 157,548 -1.99(-1.95%)
Nov 07, 2014 102.54 103.62 90.53 102.00 415,861 +5.33(+5.51%)
Nov 06, 2014 94.87 98.30 89.09 96.67 288,448 +1.81(+1.90%)
Nov 05, 2014 93.96 97.71 93.42 94.87 162,001 +2.17(+2.34%)
Nov 04, 2014 95.05 95.05 88.46 92.70 256,641 -5.60(-5.69%)
Nov 03, 2014 102.45 105.83 97.30 98.30 145,008 -3.70(-3.63%)
Oct 31, 2014 98.57 102.18 92.79 102.00 137,132 +3.70(+3.76%)
Oct 30, 2014 99.20 100.37 94.69 98.30 139,778 -0.90(-0.91%)
Oct 29, 2014 97.94 101.00 96.40 99.20 148,935 +2.44(+2.52%)
Oct 28, 2014 91.71 97.94 90.08 96.76 179,074 +4.33(+4.69%)
Oct 27, 2014 93.87 96.85 96.85 92.43 225,910 -4.42(-4.57%)
Oct 24, 2014 100.64 100.64 95.05 96.85 136,990 -3.79(-3.77%)
Oct 23, 2014 97.03 103.35 96.40 100.64 142,200 +5.14(+5.39%)
Oct 22, 2014 106.06 106.06 95.14 95.50 140,516 -6.05(-5.96%)
Oct 21, 2014 99.11 101.95 97.57 101.55 145,282 +3.70(+3.78%)
Oct 20, 2014 97.03 99.20 94.05 97.84 169,723 +0.99(+1.03%)
Oct 17, 2014 107.05 110.21 95.34 96.85 180,345 -8.48(-8.06%)
Oct 16, 2014 95.68 109.04 94.96 105.34 245,273 +6.05(+6.09%)
Oct 15, 2014 87.83 99.92 86.02 99.29 372,848 +9.21(+10.22%)
Oct 14, 2014 98.39 101.64 88.82 90.08 370,816 -6.50(-6.73%)
Oct 13, 2014 102.99 104.43 95.77 96.58 260,085 -6.41(-6.22%)
Oct 10, 2014 110.48 111.20 101.91 102.99 267,564 -8.12(-7.31%)
Oct 09, 2014 120.77 121.86 110.84 111.11 207,876 -10.74(-8.81%)
Oct 08, 2014 117.52 122.03 114.27 121.86 161,276 +3.43(+2.90%)
Oct 07, 2014 121.31 123.93 118.33 118.42 91,112 -4.24(-3.46%)
Oct 06, 2014 123.75 125.83 121.31 122.67 76,531 -1.08(-0.88%)
Oct 03, 2014 127.09 127.09 123.75 123.75 63,928 -2.26(-1.79%)
Oct 02, 2014 123.93 126.46 121.58 126.01 130,426 +1.26(+1.01%)
Oct 01, 2014 128.62 133.23 124.47 124.74 173,893 -3.61(-2.81%)
Sep 30, 2014 136.12 136.75 127.63 128.35 84,429 -7.67(-5.64%)
Sep 29, 2014 133.41 136.75 131.60 136.03 44,811 +1.35(+1.01%)
Sep 26, 2014 133.86 137.29 131.69 134.67 55,056 +1.08(+0.81%)
Sep 25, 2014 136.21 136.75 132.69 133.59 139,654 -3.16(-2.31%)
Sep 24, 2014 133.23 138.19 130.43 136.75 111,136 +3.52(+2.64%)
Sep 23, 2014 132.42 136.93 132.42 133.23 110,253 -0.36(-0.27%)
Sep 22, 2014 135.85 136.30 130.79 133.59 96,356 -3.25(-2.37%)
Sep 19, 2014 139.00 140.72 136.84 136.84 135,029 -1.44(-1.04%)
Sep 18, 2014 144.87 145.32 137.65 138.28 117,416 -6.32(-4.37%)
Sep 17, 2014 149.66 149.66 144.42 144.60 89,792 -4.69(-3.14%)
Sep 16, 2014 144.33 150.11 144.33 149.29 85,058 +4.33(+2.99%)
Sep 15, 2014 142.89 146.50 140.45 144.96 73,300 +2.17(+1.52%)
Sep 12, 2014 146.04 146.59 141.80 142.80 59,428 -3.16(-2.16%)
Sep 11, 2014 141.98 146.86 140.09 145.96 76,433 +2.53(+1.76%)
Sep 10, 2014 141.26 143.97 138.64 143.43 63,273 +1.44(+1.02%)
Sep 09, 2014 144.06 145.59 140.54 141.98 88,208 -1.99(-1.38%)
Sep 08, 2014 146.68 146.68 142.62 143.97 53,596 -3.70(-2.51%)
Sep 05, 2014 144.42 147.94 144.42 147.67 55,609 +2.89(+1.99%)
Sep 04, 2014 150.92 151.10 144.24 144.78 54,948 -6.05(-4.01%)
Sep 03, 2014 151.73 153.00 149.56 150.83 108,832 +0.36(+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.