Northern Oil and Gas (NY: NOG )

11.21 USD -0.42 (-3.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.800 3.860 3.860 3.860 841,200 +0.00(+0.00%)
Dec 30, 2015 3.870 4.040 3.760 3.860 746,014 -0.13(-3.26%)
Dec 29, 2015 4.160 4.220 3.935 3.990 970,622 +0.01(+0.25%)
Dec 28, 2015 3.920 4.050 3.870 3.980 705,526 -0.10(-2.45%)
Dec 24, 2015 4.150 4.080 4.080 4.080 568,200 -0.05(-1.21%)
Dec 23, 2015 3.850 4.130 3.788 4.130 1,439,880 +0.42(+11.32%)
Dec 22, 2015 3.530 3.790 3.360 3.710 1,295,202 +0.14(+3.92%)
Dec 21, 2015 3.750 3.870 3.500 3.570 2,139,323 -0.19(-5.05%)
Dec 18, 2015 4.090 4.190 3.670 3.760 8,420,851 -0.36(-8.74%)
Dec 17, 2015 4.050 4.160 3.700 4.120 1,536,693 +0.14(+3.52%)
Dec 16, 2015 4.100 4.170 3.880 3.980 2,250,018 -0.08(-1.97%)
Dec 15, 2015 3.990 4.200 3.870 4.060 1,748,377 +0.11(+2.78%)
Dec 14, 2015 4.250 4.335 3.890 3.950 1,764,490 -0.38(-8.78%)
Dec 11, 2015 4.370 4.380 4.150 4.330 1,867,006 -0.05(-1.14%)
Dec 10, 2015 4.010 4.400 4.010 4.380 1,886,478 +0.23(+5.54%)
Dec 09, 2015 4.090 4.350 3.980 4.150 2,347,928 +0.12(+2.98%)
Dec 08, 2015 3.530 4.065 3.479 4.030 2,363,568 +0.35(+9.51%)
Dec 07, 2015 4.220 4.340 3.600 3.680 2,963,391 -0.69(-15.79%)
Dec 04, 2015 4.660 4.830 4.320 4.370 2,434,431 -0.42(-8.77%)
Dec 03, 2015 4.940 5.000 4.725 4.790 978,926 -0.01(-0.21%)
Dec 02, 2015 4.880 4.910 4.670 4.800 1,287,986 -0.15(-3.03%)
Dec 01, 2015 5.040 5.205 4.800 4.950 1,137,162 -0.18(-3.51%)
Nov 30, 2015 5.110 5.270 4.970 5.130 999,732 +0.13(+2.60%)
Nov 27, 2015 5.060 5.130 4.870 5.000 557,877 -0.15(-2.91%)
Nov 25, 2015 5.150 5.150 5.150 5.150 766,500 -0.11(-2.09%)
Nov 24, 2015 5.030 5.350 4.970 5.260 1,183,194 +0.32(+6.48%)
Nov 23, 2015 4.640 4.940 4.610 4.940 807,371 +0.26(+5.56%)
Nov 20, 2015 4.920 4.940 4.660 4.680 1,084,390 -0.20(-4.10%)
Nov 19, 2015 5.200 5.200 4.785 4.880 1,406,428 -0.38(-7.22%)
Nov 18, 2015 5.220 5.380 4.950 5.260 989,188 +0.18(+3.54%)
Nov 17, 2015 5.220 5.270 5.030 5.080 841,625 -0.20(-3.79%)
Nov 16, 2015 4.920 5.360 4.920 5.280 1,047,062 +0.31(+6.24%)
Nov 13, 2015 4.720 5.170 4.580 4.970 1,918,898 +0.23(+4.85%)
Nov 12, 2015 4.800 4.970 4.700 4.740 1,486,438 -0.20(-4.05%)
Nov 11, 2015 5.390 5.400 4.800 4.940 2,318,956 -0.43(-8.01%)
Nov 10, 2015 5.420 5.595 5.320 5.370 1,434,587 -0.07(-1.29%)
Nov 09, 2015 5.530 5.810 5.370 5.440 1,042,384 -0.11(-1.98%)
Nov 06, 2015 5.700 5.740 5.490 5.550 1,386,130 -0.23(-3.98%)
Nov 05, 2015 5.300 5.860 5.150 5.780 2,001,949 +0.26(+4.71%)
Nov 04, 2015 5.430 5.580 5.195 5.520 1,823,962 +0.17(+3.18%)
Nov 03, 2015 5.210 5.560 5.069 5.350 1,556,552 +0.26(+5.11%)
Nov 02, 2015 4.980 5.140 4.770 5.090 1,366,923 +0.05(+0.99%)
Oct 30, 2015 4.810 5.100 4.620 5.040 1,303,424 +0.33(+7.01%)
Oct 29, 2015 4.800 5.040 4.650 4.710 1,146,325 -0.11(-2.28%)
Oct 28, 2015 4.470 4.900 4.400 4.820 1,783,557 +0.49(+11.32%)
Oct 27, 2015 4.690 4.750 4.320 4.330 2,516,952 -0.46(-9.60%)
Oct 26, 2015 4.870 4.960 4.700 4.790 1,048,356 -0.11(-2.24%)
Oct 23, 2015 4.790 4.950 4.720 4.900 1,876,292 -0.01(-0.20%)
Oct 22, 2015 5.000 5.030 4.760 4.910 1,519,255 +0.05(+1.03%)
Oct 21, 2015 5.140 5.250 4.860 4.860 1,718,193 -0.37(-7.07%)
Oct 20, 2015 4.850 5.250 4.840 5.230 828,979 +0.27(+5.44%)
Oct 19, 2015 5.110 5.258 4.910 4.960 825,117 -0.25(-4.80%)
Oct 16, 2015 5.120 5.270 4.930 5.210 972,101 +0.11(+2.16%)
Oct 15, 2015 4.910 5.190 4.670 5.100 1,159,460 +0.14(+2.82%)
Oct 14, 2015 4.900 5.020 4.720 4.960 1,301,981 +0.02(+0.40%)
Oct 13, 2015 5.000 5.220 4.910 4.940 1,121,916 -0.11(-2.18%)
Oct 12, 2015 5.520 5.610 5.020 5.050 1,137,308 -0.49(-8.84%)
Oct 09, 2015 5.780 5.840 5.480 5.540 1,223,713 -0.17(-2.98%)
Oct 08, 2015 5.500 5.750 5.370 5.710 1,739,068 +0.22(+4.01%)
Oct 07, 2015 5.940 5.950 5.360 5.490 2,878,542 -0.25(-4.36%)
Oct 06, 2015 5.120 5.790 5.050 5.740 2,548,499 +0.69(+13.66%)
Oct 05, 2015 4.950 5.090 4.780 5.050 2,005,397 +0.20(+4.12%)
Oct 02, 2015 4.460 4.915 4.390 4.850 1,443,783 +0.26(+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.