Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.80 37.45 36.25 36.65 1,317,423 +0.32(+0.89%)
Nov 29, 2023 36.61 36.91 36.21 36.33 845,695 -0.06(-0.16%)
Nov 28, 2023 36.69 37.15 36.38 36.39 956,002 +0.05(+0.13%)
Nov 27, 2023 36.57 36.63 36.16 36.34 1,361,896 -0.47(-1.28%)
Nov 24, 2023 36.52 37.28 36.52 36.81 530,800 +0.13(+0.35%)
Nov 22, 2023 35.42 36.85 35.17 36.68 1,056,731 -0.09(-0.24%)
Nov 21, 2023 36.44 36.78 35.96 36.77 909,803 +0.11(+0.29%)
Nov 20, 2023 36.84 36.98 36.56 36.66 776,271 +0.15(+0.40%)
Nov 17, 2023 35.70 36.75 35.70 36.52 1,296,834 +1.21(+3.44%)
Nov 16, 2023 35.50 35.65 34.46 35.30 1,457,770 -0.71(-1.96%)
Nov 15, 2023 35.82 36.82 35.82 36.01 936,132 +0.02(+0.05%)
Nov 14, 2023 35.69 36.22 35.18 35.99 1,255,925 +0.45(+1.27%)
Nov 13, 2023 35.66 36.01 35.41 35.54 796,978 -0.06(-0.17%)
Nov 10, 2023 35.15 36.05 34.92 35.60 1,062,635 +0.86(+2.48%)
Nov 09, 2023 35.16 35.57 34.71 34.73 1,185,198 -0.19(-0.53%)
Nov 08, 2023 35.44 35.67 34.91 34.92 1,261,850 -0.77(-2.17%)
Nov 07, 2023 36.27 36.27 35.39 35.69 1,572,207 -1.16(-3.14%)
Nov 06, 2023 37.87 38.03 36.73 36.85 1,109,127 -1.10(-2.89%)
Nov 03, 2023 37.97 38.46 37.38 37.95 1,155,431 +0.05(+0.13%)
Nov 02, 2023 36.30 38.03 36.25 37.90 1,364,310 +0.85(+2.30%)
Nov 01, 2023 37.70 37.91 36.97 37.04 1,042,216 -0.51(-1.36%)
Oct 31, 2023 37.27 37.87 36.74 37.55 809,172 +0.35(+0.95%)
Oct 30, 2023 37.50 37.84 36.63 37.20 1,807,881 -0.39(-1.04%)
Oct 27, 2023 38.10 38.28 37.16 37.59 1,631,750 -0.45(-1.18%)
Oct 26, 2023 37.60 38.49 36.98 38.04 1,368,614 -0.07(-0.18%)
Oct 25, 2023 37.64 38.27 37.42 38.11 1,182,398 +0.47(+1.25%)
Oct 24, 2023 38.47 38.53 37.62 37.64 1,337,864 -0.52(-1.36%)
Oct 23, 2023 38.45 38.79 38.00 38.16 1,767,378 -0.56(-1.44%)
Oct 20, 2023 39.59 39.79 38.62 38.72 1,482,582 -1.07(-2.68%)
Oct 19, 2023 39.38 40.12 38.98 39.79 1,452,123 -0.13(-0.32%)
Oct 18, 2023 40.16 40.26 39.53 39.91 1,265,853 +0.12(+0.30%)
Oct 17, 2023 39.83 40.29 39.47 39.80 1,650,283 -0.09(-0.22%)
Oct 16, 2023 39.70 39.99 38.95 39.89 1,662,388 +0.19(+0.47%)
Oct 13, 2023 38.76 39.85 38.55 39.70 2,460,145 +1.30(+3.39%)
Oct 12, 2023 38.86 39.10 38.03 38.40 4,749,019 -0.03(-0.08%)
Oct 11, 2023 37.98 38.82 37.81 38.43 7,186,949 -1.56(-3.90%)
Oct 10, 2023 39.68 40.45 39.67 39.98 1,116,239 +0.32(+0.81%)
Oct 09, 2023 38.97 40.07 38.75 39.66 1,284,520 +2.08(+5.53%)
Oct 06, 2023 37.17 38.10 36.86 37.58 786,002 +0.70(+1.89%)
Oct 05, 2023 36.48 37.13 36.41 36.89 1,396,184 +0.03(+0.08%)
Oct 04, 2023 37.89 37.89 36.29 36.86 1,257,800 -1.57(-4.08%)
Oct 03, 2023 37.76 38.44 37.47 38.43 1,181,127 +0.60(+1.58%)
Oct 02, 2023 39.45 39.49 37.36 37.83 1,510,998 -1.58(-4.00%)
Sep 29, 2023 40.07 40.11 39.14 39.41 769,472 -0.56(-1.40%)
Sep 28, 2023 39.70 40.37 39.63 39.96 1,509,764 -0.14(-0.34%)
Sep 27, 2023 39.67 40.68 39.40 40.10 1,965,270 +1.43(+3.70%)
Sep 26, 2023 38.19 39.06 38.18 38.67 796,767 +0.13(+0.33%)
Sep 25, 2023 37.76 38.65 38.42 38.54 665,708 +0.77(+2.03%)
Sep 22, 2023 37.88 38.43 37.44 37.78 892,463 +0.22(+0.59%)
Sep 21, 2023 38.03 38.32 37.43 37.56 1,651,660 -0.45(-1.17%)
Sep 20, 2023 38.43 39.00 37.95 38.00 1,494,900 -0.77(-1.98%)
Sep 19, 2023 39.80 40.04 38.66 38.77 1,311,451 -0.51(-1.31%)
Sep 18, 2023 39.29 39.65 38.90 39.28 1,690,893 +0.34(+0.87%)
Sep 15, 2023 39.38 39.65 38.76 38.94 3,082,481 -0.82(-2.07%)
Sep 14, 2023 40.45 40.65 39.63 39.77 1,226,363 -0.04(-0.10%)
Sep 13, 2023 40.77 40.84 39.50 39.81 1,692,461 -0.88(-2.17%)
Sep 12, 2023 40.16 40.83 40.16 40.69 1,857,190 +0.73(+1.82%)
Sep 11, 2023 41.95 42.01 39.80 39.96 1,939,731 -1.63(-3.92%)
Sep 08, 2023 41.73 42.26 41.48 41.59 1,094,935 +0.22(+0.54%)
Sep 07, 2023 41.11 41.64 41.11 41.37 882,675 +0.15(+0.35%)
Sep 06, 2023 40.89 41.60 40.86 41.22 1,125,582 +0.19(+0.47%)
Sep 05, 2023 41.96 42.34 40.97 41.03 2,643,447 -0.68(-1.63%)
Sep 01, 2023 41.13 41.81 41.03 41.71 1,522,792 +1.13(+2.77%)
Aug 31, 2023 40.32 40.72 39.96 40.58 914,987 +0.35(+0.87%)
Aug 30, 2023 39.91 40.48 39.80 40.23 695,167 +0.40(+1.00%)
Aug 29, 2023 39.89 40.06 39.31 39.84 465,137 +0.12(+0.29%)
Aug 28, 2023 39.76 40.16 39.39 39.72 607,486 +0.33(+0.84%)
Aug 25, 2023 39.13 39.60 38.53 39.39 1,071,603 +0.74(+1.91%)
Aug 24, 2023 39.08 39.46 38.63 38.65 1,063,118 -0.56(-1.43%)
Aug 23, 2023 38.99 39.42 38.53 39.21 880,446 -0.27(-0.69%)
Aug 22, 2023 39.99 40.17 39.40 39.49 1,404,153 -0.45(-1.12%)
Aug 21, 2023 40.50 40.75 39.66 39.93 1,363,594 +0.01(+0.02%)
Aug 18, 2023 39.10 40.08 38.93 39.92 1,616,764 +0.64(+1.63%)
Aug 17, 2023 39.50 39.82 39.19 39.28 1,346,793 +0.47(+1.20%)
Aug 16, 2023 39.26 39.83 38.74 38.82 1,559,849 -0.43(-1.09%)
Aug 15, 2023 39.45 39.46 38.54 39.24 1,493,349 -0.49(-1.25%)
Aug 14, 2023 40.22 40.67 39.71 39.74 1,887,907 -1.03(-2.52%)
Aug 11, 2023 40.19 40.86 40.19 40.77 861,780 +0.57(+1.42%)
Aug 10, 2023 40.93 41.15 39.80 40.19 1,690,371 -0.95(-2.31%)
Aug 09, 2023 40.90 41.58 40.74 41.14 1,527,599 +0.55(+1.36%)
Aug 08, 2023 39.60 40.86 39.53 40.59 1,962,443 +0.01(+0.02%)
Aug 07, 2023 41.35 41.44 40.42 40.58 1,599,842 -0.42(-1.02%)
Aug 04, 2023 40.31 41.14 40.06 41.00 2,252,879 +0.65(+1.61%)
Aug 03, 2023 39.70 40.91 38.53 40.35 2,956,558 +2.14(+5.61%)
Aug 02, 2023 38.05 38.54 37.79 38.21 1,416,649 +0.01(+0.03%)
Aug 01, 2023 37.71 38.30 37.44 38.20 814,834 +0.00(+0.00%)
Jul 31, 2023 38.81 38.87 37.96 38.20 1,303,294 -0.19(-0.51%)
Jul 28, 2023 37.53 38.42 37.16 38.39 1,003,750 +1.01(+2.70%)
Jul 27, 2023 37.58 38.06 37.12 37.38 1,683,379 +0.11(+0.29%)
Jul 26, 2023 36.79 37.44 36.50 37.27 1,454,453 +0.26(+0.71%)
Jul 25, 2023 35.98 37.20 35.82 37.01 1,551,923 +1.00(+2.77%)
Jul 24, 2023 35.41 36.26 35.41 36.01 1,097,117 +0.59(+1.67%)
Jul 21, 2023 35.54 35.62 35.17 35.42 1,043,429 +0.01(+0.03%)
Jul 20, 2023 35.32 35.42 34.92 35.41 1,774,702 +0.59(+1.70%)
Jul 19, 2023 35.23 35.46 34.46 34.82 880,648 -0.40(-1.13%)
Jul 18, 2023 33.49 35.25 33.49 35.22 1,544,184 +1.66(+4.94%)
Jul 17, 2023 33.28 33.70 33.01 33.56 1,035,228 +0.11(+0.32%)
Jul 14, 2023 34.36 34.54 33.39 33.45 1,109,659 -1.15(-3.34%)
Jul 13, 2023 34.89 35.44 34.36 34.61 1,396,119 -0.15(-0.42%)
Jul 12, 2023 34.32 34.83 34.19 34.75 1,275,446 +0.65(+1.91%)
Jul 11, 2023 34.04 34.18 33.60 34.10 1,284,023 +0.16(+0.46%)
Jul 10, 2023 33.46 34.00 33.30 33.95 1,524,514 +0.59(+1.77%)
Jul 07, 2023 32.36 33.98 32.36 33.35 975,364 +0.78(+2.38%)
Jul 06, 2023 33.41 33.60 32.03 32.58 1,061,680 -1.16(-3.45%)
Jul 05, 2023 33.49 33.74 33.08 33.74 1,189,358 +0.42(+1.25%)
Jul 03, 2023 33.38 33.67 33.25 33.33 408,225 +0.03(+0.09%)
Jun 30, 2023 33.41 33.75 33.21 33.30 2,190,735 +0.21(+0.65%)
Jun 29, 2023 32.69 33.23 32.55 33.08 1,096,207 +0.57(+1.76%)
Jun 28, 2023 31.57 32.65 31.24 32.51 2,047,160 +0.86(+2.73%)
Jun 27, 2023 31.17 31.95 30.98 31.65 1,453,197 +0.29(+0.92%)
Jun 26, 2023 31.01 31.93 30.83 31.36 1,390,678 +0.59(+1.93%)
Jun 23, 2023 30.48 30.87 30.27 30.76 3,295,805 -0.27(-0.87%)
Jun 22, 2023 31.46 31.64 30.91 31.03 1,441,989 -1.02(-3.17%)
Jun 21, 2023 31.87 32.74 31.69 32.05 1,558,784 +0.18(+0.57%)
Jun 20, 2023 31.93 31.95 30.73 31.87 1,357,434 -0.08(-0.24%)
Jun 16, 2023 32.12 32.30 31.50 31.94 3,023,831 +0.05(+0.15%)
Jun 15, 2023 31.36 32.38 31.19 31.90 1,932,106 +1.20(+3.91%)
May 08, 2023 31.16 31.74 30.56 30.70 1,488,043 +0.16(+0.53%)
May 05, 2023 30.94 31.61 30.20 30.53 2,385,663 +0.86(+2.91%)
May 04, 2023 29.67 30.46 29.58 29.67 1,861,961 -0.07(-0.23%)
May 03, 2023 30.11 30.68 29.64 29.74 2,169,539 -1.07(-3.49%)
May 02, 2023 31.65 31.68 30.16 30.81 1,240,104 -1.16(-3.63%)
May 01, 2023 31.34 32.27 31.12 31.97 1,195,793 +0.15(+0.48%)
Apr 28, 2023 31.02 32.12 30.75 31.82 773,500 +0.83(+2.66%)
Apr 27, 2023 31.16 31.36 30.48 30.99 820,606 +0.45(+1.48%)
Apr 26, 2023 30.87 31.36 30.33 30.54 885,474 -0.45(-1.45%)
Apr 25, 2023 31.62 31.99 30.87 30.99 1,024,881 -1.37(-4.24%)
Apr 24, 2023 31.47 32.46 31.03 32.37 735,611 +0.93(+2.96%)
Apr 21, 2023 31.57 31.70 31.19 31.44 754,601 -0.28(-0.88%)
Apr 20, 2023 31.81 31.95 31.05 31.71 1,216,231 -0.71(-2.19%)
Apr 19, 2023 32.02 32.44 31.53 32.42 1,179,164 -0.32(-0.97%)
Apr 18, 2023 32.73 32.80 32.32 32.74 947,494 -0.07(-0.20%)
Apr 17, 2023 33.73 33.81 32.70 32.81 1,148,829 -0.83(-2.45%)
Apr 14, 2023 33.27 33.65 32.80 33.63 923,081 +0.53(+1.59%)
Apr 13, 2023 32.78 33.57 32.31 33.10 1,639,529 +0.66(+2.04%)
Apr 12, 2023 32.92 33.05 32.40 32.44 1,265,721 -0.13(-0.41%)
Apr 11, 2023 32.46 32.82 32.24 32.58 1,904,819 +0.59(+1.86%)
Apr 10, 2023 31.45 32.22 31.45 31.98 1,262,294 +0.74(+2.36%)
Apr 06, 2023 31.10 31.68 30.59 31.24 1,759,736 +0.06(+0.18%)
Apr 05, 2023 31.10 31.34 30.52 31.19 953,134 +0.08(+0.25%)
Apr 04, 2023 32.04 32.04 30.41 31.11 1,306,426 -0.65(-2.05%)
Apr 03, 2023 30.91 31.81 30.36 31.76 2,559,691 +2.65(+9.09%)
Mar 31, 2023 28.88 29.35 28.63 29.11 2,060,280 +0.54(+1.88%)
Mar 30, 2023 28.89 28.90 27.99 28.58 2,132,389 -0.09(-0.30%)
Mar 29, 2023 28.50 28.73 28.14 28.66 1,050,544 +0.62(+2.22%)
Mar 28, 2023 27.80 28.30 27.71 28.04 973,832 +0.30(+1.09%)
Mar 27, 2023 27.28 27.98 26.87 27.74 1,350,454 +0.85(+3.17%)
Mar 24, 2023 25.64 27.00 25.52 26.88 1,389,160 +0.64(+2.42%)
Mar 23, 2023 26.77 27.26 25.90 26.25 1,015,642 -0.28(-1.04%)
Mar 22, 2023 27.04 27.68 26.47 26.52 1,666,811 -0.47(-1.76%)
Mar 21, 2023 26.30 27.22 26.17 27.00 1,543,376 +1.61(+6.35%)
Mar 20, 2023 25.04 26.26 25.04 25.38 1,513,537 +0.37(+1.48%)
Mar 17, 2023 25.28 25.44 24.28 25.02 4,482,488 -0.53(-2.08%)
Mar 16, 2023 24.65 25.82 24.41 25.55 2,067,743 +0.25(+0.97%)
Mar 15, 2023 26.24 26.48 24.24 25.30 2,681,431 -2.35(-8.50%)
Mar 14, 2023 27.83 28.86 27.26 27.65 1,382,953 +0.04(+0.14%)
Mar 13, 2023 27.99 28.81 27.38 27.61 1,939,144 -1.27(-4.40%)
Mar 10, 2023 29.41 30.00 28.76 28.88 1,153,392 -0.41(-1.39%)
Mar 09, 2023 30.33 30.77 29.26 29.29 1,318,635 -0.82(-2.74%)
Mar 08, 2023 30.31 30.87 29.65 30.12 1,414,401 -0.42(-1.37%)
Mar 07, 2023 31.27 31.60 30.32 30.53 1,552,534 -0.94(-2.98%)
Mar 06, 2023 31.77 32.30 31.46 31.47 1,582,694 -0.53(-1.66%)
Mar 03, 2023 30.27 32.26 30.15 32.00 1,260,514 +1.12(+3.62%)
Mar 02, 2023 30.33 31.18 30.05 30.88 1,189,557 +0.39(+1.27%)
Mar 01, 2023 29.54 30.74 29.33 30.50 1,206,319 +1.06(+3.61%)
Feb 28, 2023 30.52 30.79 29.41 29.43 1,584,705 -0.73(-2.42%)
Feb 27, 2023 30.47 30.70 29.50 30.16 1,158,489 -0.29(-0.96%)
Feb 24, 2023 29.60 31.36 29.38 30.46 1,947,081 +0.30(+1.01%)
Feb 23, 2023 29.79 30.45 29.21 30.15 1,470,576 +1.17(+4.02%)
Feb 22, 2023 29.41 29.69 28.56 28.99 1,463,025 -0.60(-2.02%)
Feb 21, 2023 29.93 30.50 29.42 29.59 1,143,032 -0.70(-2.32%)
Feb 17, 2023 31.29 31.29 30.04 30.29 1,573,491 -1.47(-4.63%)
Feb 16, 2023 32.08 32.73 31.75 31.76 1,302,280 -0.52(-1.62%)
Feb 15, 2023 31.90 32.34 31.05 32.28 1,604,704 -0.28(-0.84%)
Feb 14, 2023 32.15 32.74 31.85 32.55 1,054,497 +0.29(+0.91%)
Feb 13, 2023 32.21 32.73 31.77 32.26 1,174,784 -0.09(-0.26%)
Feb 10, 2023 30.88 32.38 30.74 32.34 1,839,919 +1.86(+6.10%)
Feb 09, 2023 31.76 31.76 30.35 30.49 1,405,298 -1.08(-3.42%)
Feb 08, 2023 31.72 31.89 31.06 31.57 1,352,407 -0.12(-0.39%)
Feb 07, 2023 30.01 31.69 29.62 31.69 2,443,369 +2.10(+7.08%)
Feb 06, 2023 30.20 30.58 29.23 29.59 2,737,194 -0.71(-2.35%)
Feb 03, 2023 29.89 31.29 29.89 30.31 2,442,886 +0.34(+1.14%)
Feb 02, 2023 31.09 31.19 29.26 29.96 2,639,164 -1.26(-4.04%)
Feb 01, 2023 31.61 31.87 29.98 31.23 18,102,510 -0.56(-1.76%)
Jan 31, 2023 31.76 32.32 31.42 31.79 1,608,117 +0.03(+0.09%)
Jan 30, 2023 32.26 32.62 31.45 31.76 2,380,514 -1.07(-3.26%)
Jan 27, 2023 33.66 34.03 32.65 32.83 5,261,038 +1.23(+3.90%)
Jan 26, 2023 30.84 31.80 30.45 31.60 2,011,193 +1.15(+3.77%)
Jan 25, 2023 30.14 30.78 29.69 30.45 1,197,441 +0.10(+0.34%)
Jan 24, 2023 31.25 31.39 30.33 30.34 1,034,380 -0.65(-2.11%)
Jan 23, 2023 31.08 31.25 30.70 31.00 658,053 +0.22(+0.71%)
Jan 20, 2023 30.44 30.79 29.73 30.78 974,464 +0.64(+2.11%)
Jan 19, 2023 29.47 30.22 29.03 30.14 1,121,983 +0.59(+1.99%)
Jan 18, 2023 30.88 31.21 29.55 29.56 1,184,778 -1.01(-3.32%)
Jan 17, 2023 30.66 31.01 30.14 30.57 801,681 +0.19(+0.62%)
Jan 13, 2023 29.80 30.47 29.16 30.38 761,880 +0.62(+2.07%)
Jan 12, 2023 29.55 30.33 29.21 29.77 1,405,337 +0.56(+1.92%)
Jan 11, 2023 29.68 29.75 28.50 29.21 947,177 +0.16(+0.56%)
Jan 10, 2023 29.40 29.40 28.52 29.05 1,083,380 -0.10(-0.36%)
Jan 09, 2023 28.78 29.27 28.57 29.15 1,330,941 +1.13(+4.03%)
Jan 06, 2023 27.77 28.76 27.56 28.02 1,484,722 +0.98(+3.61%)
Jan 05, 2023 27.08 27.55 26.76 27.04 1,287,149 -0.30(-1.11%)
Jan 04, 2023 26.99 28.08 26.90 27.35 2,038,685 -0.16(-0.59%)
Jan 03, 2023 28.64 29.04 26.90 27.51 1,663,790 -1.72(-5.87%)
Dec 30, 2022 28.62 29.34 28.57 29.23 2,874,142 +0.16(+0.55%)
Dec 29, 2022 28.28 29.37 28.07 29.06 881,752 +0.56(+1.96%)
Dec 28, 2022 29.99 29.99 28.38 28.50 1,206,797 -1.59(-5.29%)
Dec 27, 2022 29.98 30.16 29.63 30.10 879,093 +0.24(+0.82%)
Dec 23, 2022 29.00 29.86 28.62 29.85 800,409 +1.42(+4.99%)
Dec 22, 2022 29.51 29.72 27.66 28.43 1,345,342 -1.30(-4.36%)
Dec 21, 2022 29.63 30.12 28.94 29.73 967,792 +0.80(+2.76%)
Dec 20, 2022 28.30 29.33 28.28 28.93 1,504,409 +0.30(+1.05%)
Dec 19, 2022 29.98 30.41 28.43 28.63 933,400 -1.17(-3.94%)
Dec 16, 2022 29.59 30.01 28.89 29.81 2,915,904 -0.83(-2.70%)
Dec 15, 2022 30.15 30.96 29.78 30.63 2,006,678 +0.30(+0.99%)
Dec 14, 2022 31.10 31.62 30.20 30.33 1,389,884 -0.37(-1.19%)
Dec 13, 2022 31.40 31.70 30.39 30.70 1,271,381 +0.27(+0.90%)
Dec 12, 2022 29.23 30.57 29.23 30.43 1,715,167 +1.18(+4.05%)
Dec 09, 2022 29.52 30.08 29.13 29.24 841,458 -0.29(-0.99%)
Dec 08, 2022 31.38 31.55 29.33 29.53 1,154,684 -0.85(-2.81%)
Dec 07, 2022 30.73 31.37 29.91 30.39 1,095,632 -0.34(-1.10%)
Dec 06, 2022 31.61 32.08 30.37 30.73 1,033,157 -1.14(-3.57%)
Dec 05, 2022 34.19 34.34 31.48 31.86 1,333,090 -1.76(-5.23%)
Dec 02, 2022 32.77 33.81 32.69 33.62 961,140 +0.44(+1.33%)
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.