Skip to main content

Northern Oil and Gas (NY: NOG )

36.27 +0.20 (+0.55%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.38 23.74 22.11 22.93 570,301 -0.99(-4.15%)
Nov 29, 2018 23.92 24.73 23.20 23.92 327,155 +0.00(+0.00%)
Nov 28, 2018 22.84 24.19 22.29 23.92 565,582 +0.81(+3.52%)
Nov 27, 2018 23.74 24.91 22.84 23.11 512,060 -0.36(-1.54%)
Nov 26, 2018 22.66 23.65 22.66 23.47 335,168 +0.99(+4.42%)
Nov 23, 2018 22.57 23.65 22.20 22.48 379,591 -1.81(-7.44%)
Nov 21, 2018 24.28 24.28 24.28 0 +1.17(+5.08%)
Nov 20, 2018 24.28 24.37 22.75 23.11 503,543 -1.81(-7.25%)
Nov 19, 2018 25.27 26.45 24.46 24.91 588,110 -0.81(-3.16%)
Nov 16, 2018 25.63 26.54 24.51 25.72 435,938 +0.45(+1.79%)
Nov 15, 2018 24.55 25.27 23.92 25.27 354,831 +1.35(+5.66%)
Nov 14, 2018 24.28 25.09 23.11 23.92 524,228 +0.18(+0.76%)
Nov 13, 2018 25.18 26.00 23.29 23.74 513,244 -1.53(-6.07%)
Nov 12, 2018 27.71 28.43 24.91 25.27 763,014 -2.17(-7.89%)
Nov 09, 2018 26.54 28.34 24.91 27.44 712,198 +0.54(+2.01%)
Nov 08, 2018 28.25 28.88 25.82 26.90 696,374 -1.53(-5.40%)
Nov 07, 2018 27.62 28.70 26.72 28.43 808,000 +1.53(+5.70%)
Nov 06, 2018 26.99 27.62 25.82 26.90 620,774 +0.36(+1.36%)
Nov 05, 2018 26.45 26.99 25.45 26.54 418,504 +0.63(+2.44%)
Nov 02, 2018 25.91 27.08 24.82 25.91 555,444 -0.54(-2.05%)
Nov 01, 2018 26.90 27.53 25.45 26.45 509,722 -0.09(-0.34%)
Oct 31, 2018 27.17 28.16 26.18 26.54 657,802 +0.18(+0.69%)
Oct 30, 2018 24.64 26.45 23.20 26.36 762,969 +1.53(+6.18%)
Oct 29, 2018 27.53 27.71 24.55 24.82 678,223 -2.35(-8.64%)
Oct 26, 2018 27.62 28.16 25.72 27.17 426,986 -0.99(-3.53%)
Oct 25, 2018 28.43 28.43 27.26 28.16 491,827 +0.81(+2.97%)
Oct 24, 2018 29.79 30.51 27.35 27.35 576,625 -1.99(-6.77%)
Oct 23, 2018 30.42 30.78 29.34 29.34 425,845 -2.35(-7.41%)
Oct 22, 2018 32.49 32.49 31.14 31.68 301,257 -0.99(-3.04%)
Oct 19, 2018 32.13 33.76 32.13 32.68 379,026 +0.72(+2.26%)
Oct 18, 2018 31.05 32.99 30.87 31.95 441,362 -1.08(-3.28%)
Oct 17, 2018 34.57 34.84 32.31 33.04 430,110 -1.90(-5.43%)
Oct 16, 2018 33.76 35.07 33.22 34.93 343,537 +1.08(+3.20%)
Oct 15, 2018 33.94 34.66 33.40 33.85 296,216 +0.18(+0.54%)
Oct 12, 2018 33.22 34.03 32.18 33.67 668,038 +2.35(+7.49%)
Oct 11, 2018 33.94 34.30 31.32 31.32 642,495 -2.89(-8.44%)
Oct 10, 2018 36.29 36.65 33.94 34.21 760,071 -2.53(-6.88%)
Oct 09, 2018 36.47 37.82 35.65 36.74 556,519 +0.54(+1.50%)
Oct 08, 2018 35.92 37.50 34.93 36.20 516,445 -0.45(-1.23%)
Oct 05, 2018 38.00 38.72 34.84 36.65 1,014,315 -0.99(-2.64%)
Oct 04, 2018 38.90 39.72 37.64 37.64 527,351 -1.44(-3.70%)
Oct 03, 2018 38.18 39.44 37.28 39.08 701,749 +1.26(+3.34%)
Oct 02, 2018 40.35 40.53 37.55 37.82 722,550 -0.90(-2.33%)
Oct 01, 2018 36.38 38.99 35.74 38.72 868,501 +2.62(+7.25%)
Sep 28, 2018 35.47 36.74 35.38 36.11 505,800 +0.27(+0.76%)
Sep 27, 2018 35.29 37.01 35.29 35.83 605,858 +0.27(+0.76%)
Sep 26, 2018 35.65 36.47 35.29 35.56 722,348 +0.00(+0.00%)
Sep 25, 2018 34.75 36.92 34.48 35.56 1,064,234 +1.08(+3.14%)
Sep 24, 2018 33.67 34.93 32.31 34.48 759,436 +1.17(+3.52%)
Sep 21, 2018 32.49 34.07 32.31 33.31 2,472,446 +0.90(+2.79%)
Sep 20, 2018 31.59 32.68 31.50 32.40 472,339 +0.45(+1.41%)
Sep 19, 2018 31.68 32.04 31.14 31.95 619,666 +0.27(+0.85%)
Sep 18, 2018 31.14 31.68 30.87 31.68 437,563 +0.63(+2.03%)
Sep 17, 2018 31.59 31.82 30.78 31.05 485,525 -0.36(-1.15%)
Sep 14, 2018 30.51 31.59 29.97 31.41 494,877 +1.08(+3.57%)
Sep 13, 2018 30.69 30.87 29.61 30.33 451,016 -0.45(-1.47%)
Sep 12, 2018 29.79 30.96 29.43 30.78 626,726 +2.17(+7.57%)
Sep 11, 2018 27.98 29.43 27.26 28.61 335,661 +0.36(+1.28%)
Sep 10, 2018 27.71 28.79 27.71 28.25 303,510 +0.63(+2.29%)
Sep 07, 2018 28.43 28.43 26.99 27.62 386,604 -0.99(-3.47%)
Sep 06, 2018 29.97 30.10 27.85 28.61 585,375 -1.26(-4.23%)
Sep 05, 2018 29.79 30.51 29.27 29.88 348,502 -0.81(-2.65%)
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.