Northern Oil and Gas (NY: NOG )

25.19 USD -0.16 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.50 27.50 27.50 0 +1.00(+3.77%)
Dec 29, 2016 29.00 29.00 26.50 26.50 65,533 -2.50(-8.62%)
Dec 28, 2016 29.00 30.00 28.50 29.00 50,040 -0.50(-1.69%)
Dec 27, 2016 27.50 30.00 27.50 29.50 75,300 +2.00(+7.27%)
Dec 23, 2016 27.50 27.50 27.50 0 -2.50(-8.33%)
Dec 22, 2016 30.00 30.50 29.00 30.00 55,857 +0.00(+0.00%)
Dec 21, 2016 30.00 31.00 29.50 30.00 105,996 +0.50(+1.69%)
Dec 20, 2016 30.50 31.00 29.25 29.50 64,373 -1.00(-3.28%)
Dec 19, 2016 31.00 31.50 29.50 30.50 72,044 -1.00(-3.17%)
Dec 16, 2016 30.50 31.50 29.50 31.50 118,431 +1.00(+3.28%)
Dec 15, 2016 30.00 31.00 28.00 30.50 93,448 -0.50(-1.61%)
Dec 14, 2016 29.00 31.50 26.50 31.00 174,632 +2.00(+6.90%)
Dec 13, 2016 34.50 35.00 28.00 29.00 187,462 -5.00(-14.71%)
Dec 12, 2016 35.00 35.00 33.50 34.00 183,040 +2.50(+7.94%)
Dec 09, 2016 34.00 35.00 30.00 31.50 182,756 -1.00(-3.08%)
Dec 08, 2016 27.50 32.75 27.00 32.50 187,683 +5.00(+18.18%)
Dec 07, 2016 26.50 28.00 26.00 27.50 104,607 +1.00(+3.77%)
Dec 06, 2016 24.50 27.00 23.50 26.50 108,009 +2.00(+8.16%)
Dec 05, 2016 23.00 25.00 23.00 24.50 105,124 +2.00(+8.89%)
Dec 02, 2016 22.50 23.50 20.50 22.50 89,427 +0.00(+0.00%)
Dec 01, 2016 24.50 25.00 22.50 22.50 133,643 +0.00(+0.00%)
Nov 30, 2016 22.00 24.00 21.00 22.50 223,102 +3.50(+18.42%)
Nov 29, 2016 20.50 21.50 19.00 19.00 98,099 -2.50(-11.63%)
Nov 28, 2016 22.00 22.25 20.50 21.50 66,141 +0.00(+0.00%)
Nov 25, 2016 22.00 22.00 21.50 21.50 25,370 -0.50(-2.27%)
Nov 23, 2016 22.00 22.00 22.00 0 +0.50(+2.33%)
Nov 22, 2016 20.00 22.50 20.00 21.50 111,620 +1.00(+4.88%)
Nov 21, 2016 19.00 20.50 18.50 20.50 159,629 +2.00(+10.81%)
Nov 18, 2016 18.00 18.50 17.00 18.50 132,456 +1.00(+5.71%)
Nov 17, 2016 18.50 18.50 17.50 17.50 42,079 -1.00(-5.41%)
Nov 16, 2016 18.50 18.93 17.50 18.50 22,352 +0.00(+0.00%)
Nov 15, 2016 19.50 19.50 17.50 18.50 66,322 +0.00(+0.00%)
Nov 14, 2016 18.00 18.50 17.25 18.50 53,077 +0.50(+2.78%)
Nov 11, 2016 17.00 18.00 15.50 18.00 76,555 +1.00(+5.88%)
Nov 10, 2016 19.00 19.50 16.50 17.00 97,741 -2.00(-10.53%)
Nov 09, 2016 17.00 19.00 17.00 19.00 56,924 +2.00(+11.76%)
Nov 08, 2016 18.00 18.50 16.50 17.00 63,715 -0.50(-2.86%)
Nov 07, 2016 19.00 20.50 17.50 17.50 51,298 +0.00(+0.00%)
Nov 04, 2016 16.50 18.00 16.00 17.50 41,783 +1.00(+6.06%)
Nov 03, 2016 19.50 20.75 16.50 16.50 106,182 -3.00(-15.38%)
Nov 02, 2016 20.00 20.00 19.50 19.50 31,239 -0.50(-2.50%)
Nov 01, 2016 21.50 21.50 20.00 20.00 93,126 -1.00(-4.76%)
Oct 31, 2016 21.50 21.50 20.50 21.00 37,142 -0.50(-2.33%)
Oct 28, 2016 21.50 21.96 21.00 21.50 53,735 +0.00(+0.00%)
Oct 27, 2016 23.00 23.50 21.50 21.50 133,709 -1.50(-6.52%)
Oct 26, 2016 22.50 24.00 21.50 23.00 124,127 +0.50(+2.22%)
Oct 25, 2016 25.50 25.50 22.50 22.50 114,114 -3.00(-11.76%)
Oct 24, 2016 25.00 25.00 24.50 25.50 50,837 +1.00(+4.08%)
Oct 21, 2016 25.50 26.50 24.50 24.50 121,681 -0.50(-2.00%)
Oct 20, 2016 25.00 25.00 24.50 25.00 36,033 +0.00(+0.00%)
Oct 19, 2016 24.00 25.50 23.50 25.00 89,252 +1.00(+4.17%)
Oct 18, 2016 24.50 24.50 23.00 24.00 45,402 +0.50(+2.13%)
Oct 17, 2016 24.00 24.50 23.00 23.50 23,321 +0.00(+0.00%)
Oct 14, 2016 23.50 24.40 23.50 23.50 63,534 +0.30(+1.29%)
Oct 13, 2016 24.50 25.20 23.10 23.20 76,899 -0.80(-3.33%)
Oct 12, 2016 22.50 26.00 22.50 24.00 153,905 +1.50(+6.67%)
Oct 11, 2016 22.20 23.20 21.30 22.50 204,159 +0.20(+0.90%)
Oct 10, 2016 22.70 23.55 22.10 22.30 77,834 +0.00(+0.00%)
Oct 07, 2016 24.50 24.50 22.20 22.30 112,382 -2.20(-8.98%)
Oct 06, 2016 25.00 25.00 23.90 24.50 68,365 -0.10(-0.41%)
Oct 05, 2016 25.60 26.40 24.60 24.60 115,103 -0.50(-1.99%)
Oct 04, 2016 25.60 26.00 24.80 25.10 108,512 -0.40(-1.57%)
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.