Northern Oil and Gas (NY: NOG )

16.94 USD -0.31 (-1.80%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.00 38.60 38.60 38.60 84,120 +0.00(+0.00%)
Dec 30, 2015 38.70 40.40 37.60 38.60 74,601 -1.30(-3.26%)
Dec 29, 2015 41.60 42.20 39.35 39.90 97,062 +0.10(+0.25%)
Dec 28, 2015 39.20 40.50 38.70 39.80 70,552 -1.00(-2.45%)
Dec 24, 2015 41.50 40.80 40.80 40.80 56,820 -0.50(-1.21%)
Dec 23, 2015 38.50 41.30 37.88 41.30 143,988 +4.20(+11.32%)
Dec 22, 2015 35.30 37.90 33.60 37.10 129,520 +1.40(+3.92%)
Dec 21, 2015 37.50 38.70 35.00 35.70 213,932 -1.90(-5.05%)
Dec 18, 2015 40.90 41.90 36.70 37.60 842,085 -3.60(-8.74%)
Dec 17, 2015 40.50 41.60 37.00 41.20 153,669 +1.40(+3.52%)
Dec 16, 2015 41.00 41.70 38.80 39.80 225,001 -0.80(-1.97%)
Dec 15, 2015 39.90 42.00 38.70 40.60 174,837 +1.10(+2.78%)
Dec 14, 2015 42.50 43.35 38.90 39.50 176,449 -3.80(-8.78%)
Dec 11, 2015 43.70 43.80 41.50 43.30 186,700 -0.50(-1.14%)
Dec 10, 2015 40.10 44.00 40.10 43.80 188,647 +2.30(+5.54%)
Dec 09, 2015 40.90 43.50 39.80 41.50 234,792 +1.20(+2.98%)
Dec 08, 2015 35.30 40.65 34.79 40.30 236,356 +3.50(+9.51%)
Dec 07, 2015 42.20 43.40 36.00 36.80 296,339 -6.90(-15.79%)
Dec 04, 2015 46.60 48.30 43.20 43.70 243,443 -4.20(-8.77%)
Dec 03, 2015 49.40 50.00 47.25 47.90 97,892 -0.10(-0.21%)
Dec 02, 2015 48.80 49.10 46.70 48.00 128,798 -1.50(-3.03%)
Dec 01, 2015 50.40 52.05 48.00 49.50 113,716 -1.80(-3.51%)
Nov 30, 2015 51.10 52.70 49.70 51.30 99,973 +1.30(+2.60%)
Nov 27, 2015 50.60 51.30 48.70 50.00 55,787 -1.50(-2.91%)
Nov 25, 2015 51.50 51.50 51.50 51.50 76,650 -1.10(-2.09%)
Nov 24, 2015 50.30 53.50 49.70 52.60 118,319 +3.20(+6.48%)
Nov 23, 2015 46.40 49.40 46.10 49.40 80,737 +2.60(+5.56%)
Nov 20, 2015 49.20 49.40 46.60 46.80 108,439 -2.00(-4.10%)
Nov 19, 2015 52.00 52.00 47.85 48.80 140,642 -3.80(-7.22%)
Nov 18, 2015 52.20 53.80 49.50 52.60 98,918 +1.80(+3.54%)
Nov 17, 2015 52.20 52.70 50.30 50.80 84,162 -2.00(-3.79%)
Nov 16, 2015 49.20 53.60 49.20 52.80 104,706 +3.10(+6.24%)
Nov 13, 2015 47.20 51.70 45.80 49.70 191,889 +2.30(+4.85%)
Nov 12, 2015 48.00 49.70 47.00 47.40 148,643 -2.00(-4.05%)
Nov 11, 2015 53.90 54.00 48.00 49.40 231,895 -4.30(-8.01%)
Nov 10, 2015 54.20 55.95 53.20 53.70 143,458 -0.70(-1.29%)
Nov 09, 2015 55.30 58.10 53.70 54.40 104,238 -1.10(-1.98%)
Nov 06, 2015 57.00 57.40 54.90 55.50 138,613 -2.30(-3.98%)
Nov 05, 2015 53.00 58.60 51.50 57.80 200,194 +2.60(+4.71%)
Nov 04, 2015 54.30 55.80 51.95 55.20 182,396 +1.70(+3.18%)
Nov 03, 2015 52.10 55.60 50.69 53.50 155,655 +2.60(+5.11%)
Nov 02, 2015 49.80 51.40 47.70 50.90 136,692 +0.50(+0.99%)
Oct 30, 2015 48.10 51.00 46.20 50.40 130,342 +3.30(+7.01%)
Oct 29, 2015 48.00 50.40 46.50 47.10 114,632 -1.10(-2.28%)
Oct 28, 2015 44.70 49.00 44.00 48.20 178,355 +4.90(+11.32%)
Oct 27, 2015 46.90 47.50 43.20 43.30 251,695 -4.60(-9.60%)
Oct 26, 2015 48.70 49.60 47.00 47.90 104,835 -1.10(-2.24%)
Oct 23, 2015 47.90 49.50 47.20 49.00 187,629 -0.10(-0.20%)
Oct 22, 2015 50.00 50.30 47.60 49.10 151,925 +0.50(+1.03%)
Oct 21, 2015 51.40 52.50 48.60 48.60 171,819 -3.70(-7.07%)
Oct 20, 2015 48.50 52.50 48.40 52.30 82,897 +2.70(+5.44%)
Oct 19, 2015 51.10 52.58 49.10 49.60 82,511 -2.50(-4.80%)
Oct 16, 2015 51.20 52.70 49.30 52.10 97,210 +1.10(+2.16%)
Oct 15, 2015 49.10 51.90 46.70 51.00 115,946 +1.40(+2.82%)
Oct 14, 2015 49.00 50.20 47.20 49.60 130,198 +0.20(+0.40%)
Oct 13, 2015 50.00 52.20 49.10 49.40 112,191 -1.10(-2.18%)
Oct 12, 2015 55.20 56.10 50.20 50.50 113,730 -4.90(-8.84%)
Oct 09, 2015 57.80 58.40 54.80 55.40 122,371 -1.70(-2.98%)
Oct 08, 2015 55.00 57.50 53.70 57.10 173,906 +2.20(+4.01%)
Oct 07, 2015 59.40 59.50 53.60 54.90 287,854 -2.50(-4.36%)
Oct 06, 2015 51.20 57.90 50.50 57.40 254,849 +6.90(+13.66%)
Oct 05, 2015 49.50 50.90 47.80 50.50 200,539 +2.00(+4.12%)
Oct 02, 2015 44.60 49.15 43.90 48.50 144,378 +2.60(+5.66%)
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.