Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.48 23.47 19.86 23.47 39,509 +1.99(+9.24%)
Dec 30, 2008 20.85 21.48 18.50 21.48 78,522 +1.08(+5.31%)
Dec 29, 2008 22.20 23.92 20.22 20.40 41,343 -1.71(-7.76%)
Dec 26, 2008 23.02 23.02 20.22 22.11 13,533 +0.99(+4.70%)
Dec 24, 2008 19.05 21.21 19.05 21.12 12,034 +1.71(+8.84%)
Dec 23, 2008 22.11 23.65 19.14 19.41 35,119 -2.62(-11.89%)
Dec 22, 2008 25.36 26.63 21.12 22.02 38,531 -2.44(-9.96%)
Dec 19, 2008 26.36 27.89 24.46 24.46 33,818 -0.81(-3.21%)
Dec 18, 2008 30.24 30.24 25.27 25.27 37,563 -4.87(-16.17%)
Dec 17, 2008 30.24 32.13 28.97 30.15 29,490 -0.36(-1.18%)
Dec 16, 2008 29.97 31.14 27.98 30.51 33,812 +0.81(+2.74%)
Dec 15, 2008 32.04 36.11 28.16 29.70 23,857 -1.08(-3.52%)
Dec 12, 2008 28.25 31.59 27.62 30.78 38,933 -1.90(-5.80%)
Dec 11, 2008 33.76 38.36 32.04 32.68 39,337 -0.72(-2.16%)
Dec 10, 2008 32.31 33.85 30.87 33.40 27,370 +2.53(+8.19%)
Dec 09, 2008 31.05 32.40 25.78 30.87 40,664 +3.52(+12.87%)
Dec 08, 2008 26.18 29.25 23.47 27.35 34,099 +5.69(+26.25%)
Dec 05, 2008 23.56 24.19 20.31 21.66 26,474 -2.80(-11.44%)
Dec 04, 2008 26.81 27.35 23.56 24.46 23,927 -2.53(-9.36%)
Dec 03, 2008 26.81 29.34 26.63 26.99 21,440 -1.81(-6.27%)
Dec 02, 2008 31.14 32.86 27.71 28.79 18,214 -2.26(-7.27%)
Dec 01, 2008 37.01 37.01 30.60 31.05 12,582 -6.77(-17.90%)
Nov 28, 2008 36.11 37.82 35.11 37.82 8,694 +1.71(+4.75%)
Nov 26, 2008 32.22 37.91 31.77 36.11 28,852 +2.26(+6.67%)
Nov 25, 2008 36.47 36.47 33.40 33.85 24,862 -3.70(-9.86%)
Nov 24, 2008 31.50 37.55 29.52 37.55 34,099 +8.67(+30.00%)
Nov 21, 2008 24.73 29.34 23.74 28.88 28,372 +5.14(+21.67%)
Nov 20, 2008 29.34 30.24 23.47 23.74 25,561 -7.04(-22.87%)
Nov 19, 2008 33.67 34.75 30.42 30.78 7,769 -3.07(-9.07%)
Nov 18, 2008 35.56 36.47 33.22 33.85 10,233 -1.26(-3.60%)
Nov 17, 2008 36.11 36.38 34.30 35.11 8,844 -0.99(-2.75%)
Nov 14, 2008 39.44 41.07 36.11 36.11 17,207 -2.98(-7.62%)
Nov 13, 2008 38.45 39.72 33.31 39.08 25,411 +1.81(+4.84%)
Nov 12, 2008 42.60 42.60 37.28 37.28 15,582 -4.69(-11.18%)
Nov 11, 2008 43.96 44.23 40.62 41.97 10,226 -2.80(-6.25%)
Nov 10, 2008 46.12 48.02 44.05 44.77 14,758 -0.63(-1.39%)
Nov 07, 2008 47.12 48.29 43.78 45.40 17,840 -1.71(-3.64%)
Nov 06, 2008 50.73 51.09 45.22 47.12 22,698 -3.97(-7.77%)
Nov 05, 2008 51.90 52.26 50.10 51.09 19,196 -2.62(-4.87%)
Nov 04, 2008 52.80 54.07 49.64 53.71 43,077 +5.33(+11.01%)
Nov 03, 2008 46.03 49.55 45.40 48.38 24,490 -0.81(-1.65%)
Oct 31, 2008 45.13 49.19 42.42 49.19 25,661 +3.52(+7.71%)
Oct 30, 2008 41.97 46.03 41.16 45.67 27,774 +4.51(+10.97%)
Oct 29, 2008 38.81 42.78 36.92 41.16 25,723 +3.25(+8.57%)
Oct 28, 2008 36.38 37.91 34.30 37.91 16,889 +3.34(+9.66%)
Oct 27, 2008 35.65 39.54 34.57 34.57 18,558 -1.71(-4.73%)
Oct 24, 2008 36.20 37.73 34.84 36.29 17,530 -2.08(-5.41%)
Oct 23, 2008 37.19 40.53 36.01 38.36 21,238 +1.81(+4.94%)
Oct 22, 2008 40.53 40.53 36.20 36.56 20,615 -4.60(-11.18%)
Oct 21, 2008 41.43 43.24 37.91 41.16 21,748 -1.62(-3.80%)
Oct 20, 2008 38.54 43.33 37.10 42.78 35,992 +5.78(+15.61%)
Oct 17, 2008 33.04 41.97 32.58 37.01 34,105 +2.44(+7.05%)
Oct 16, 2008 31.95 35.02 27.98 34.57 67,004 +3.79(+12.32%)
Oct 15, 2008 33.40 35.74 30.78 30.78 47,414 -5.78(-15.80%)
Oct 14, 2008 43.78 45.04 35.97 36.56 47,150 -5.60(-13.28%)
Oct 13, 2008 40.53 42.72 38.81 42.15 30,579 +3.34(+8.60%)
Oct 10, 2008 34.84 38.81 22.75 38.81 62,604 +1.81(+4.88%)
Oct 09, 2008 44.50 45.49 36.11 37.01 26,113 -5.87(-13.68%)
Oct 08, 2008 44.50 47.12 39.81 42.87 74,808 -4.69(-9.87%)
Oct 07, 2008 50.28 53.62 47.39 47.57 26,584 -2.98(-5.89%)
Oct 06, 2008 51.45 54.16 43.96 50.55 59,807 -7.22(-12.50%)
Oct 03, 2008 58.76 65.53 57.41 57.77 34,659 -4.24(-6.84%)
Oct 02, 2008 64.36 70.50 61.83 62.01 50,202 -6.59(-9.61%)
Oct 01, 2008 71.04 73.38 65.89 68.60 30,799 -4.78(-6.52%)
Sep 30, 2008 70.41 76.63 65.62 73.38 37,303 +5.69(+8.40%)
Sep 29, 2008 76.09 76.09 63.64 67.70 75,344 -9.03(-11.76%)
Sep 26, 2008 72.30 77.81 71.58 76.72 0 +0.81(+1.07%)
Sep 25, 2008 67.70 76.45 60.48 75.91 48,494 +7.49(+10.95%)
Sep 24, 2008 66.79 69.50 66.79 68.42 34,696 +2.35(+3.55%)
Sep 23, 2008 63.18 67.70 60.48 66.07 15,977 +0.99(+1.53%)
Sep 22, 2008 66.79 67.79 60.48 65.08 40,859 -0.72(-1.10%)
Sep 19, 2008 74.29 74.47 64.90 65.80 0 -1.72(-2.54%)
Sep 18, 2008 62.28 68.96 62.28 67.52 43,212 +5.05(+8.09%)
Sep 17, 2008 64.45 64.90 60.30 62.46 41,726 -1.17(-1.84%)
Sep 16, 2008 60.48 64.43 56.41 63.64 56,924 +3.07(+5.07%)
Sep 15, 2008 53.53 60.93 50.91 60.57 48,864 +2.62(+4.52%)
Sep 12, 2008 55.78 59.30 55.51 57.95 39,306 +2.71(+4.90%)
Sep 11, 2008 51.00 56.05 47.84 55.24 43,141 +1.99(+3.73%)
Sep 10, 2008 47.57 53.35 46.40 53.26 45,929 +6.05(+12.81%)
Sep 09, 2008 55.87 55.87 46.58 47.21 40,188 -7.94(-14.40%)
Sep 08, 2008 59.03 59.12 54.07 55.15 20,548 -2.26(-3.93%)
Sep 05, 2008 53.35 57.77 52.44 57.41 0 +4.51(+8.53%)
Sep 04, 2008 59.12 59.93 52.53 52.89 72,850 -7.22(-12.01%)
Sep 03, 2008 61.47 61.92 58.85 60.12 25,446 -2.17(-3.48%)
Sep 02, 2008 65.98 66.07 60.48 62.28 46,958 -4.51(-6.76%)
Aug 29, 2008 68.60 69.95 66.79 66.79 36,697 -1.99(-2.89%)
Aug 28, 2008 72.03 72.03 68.15 68.78 25,616 -0.45(-0.65%)
Aug 27, 2008 67.61 72.66 67.61 69.23 28,128 +2.44(+3.65%)
Aug 26, 2008 65.26 69.50 64.99 66.79 21,032 +1.90(+2.92%)
Aug 25, 2008 65.98 69.63 63.55 64.90 18,831 -2.26(-3.36%)
Aug 22, 2008 69.05 69.05 65.71 67.16 16,369 -2.26(-3.25%)
Aug 21, 2008 72.39 73.93 68.87 69.41 34,731 -0.27(-0.39%)
Aug 20, 2008 69.86 69.95 64.99 69.68 29,945 +2.98(+4.47%)
Aug 19, 2008 65.89 70.22 62.46 66.70 34,547 +0.45(+0.68%)
Aug 18, 2008 71.31 74.65 65.08 66.25 38,448 -4.15(-5.90%)
Aug 15, 2008 74.92 77.17 69.41 70.41 0 -5.14(-6.81%)
Aug 14, 2008 73.11 78.08 70.41 75.55 73,697 +2.44(+3.33%)
Aug 13, 2008 67.61 74.74 65.89 73.11 79,659 +8.48(+13.13%)
Aug 12, 2008 63.00 65.35 60.48 64.63 38,169 +1.08(+1.70%)
Aug 11, 2008 62.10 65.08 60.57 63.55 43,121 -1.44(-2.22%)
Aug 08, 2008 64.99 65.62 62.28 64.99 38,162 -1.90(-2.83%)
Aug 07, 2008 67.16 72.03 64.54 66.88 56,333 +2.53(+3.93%)
Aug 06, 2008 65.89 68.51 62.85 64.36 57,218 -0.81(-1.25%)
Aug 05, 2008 70.68 71.40 59.75 65.17 113,334 -6.05(-8.49%)
Aug 04, 2008 81.69 82.14 71.01 71.22 52,706 -10.74(-13.11%)
Aug 01, 2008 81.96 84.67 81.24 81.96 18,314 -1.81(-2.16%)
Jul 31, 2008 85.75 87.37 83.04 83.76 17,921 -2.08(-2.42%)
Jul 30, 2008 83.31 86.65 78.71 85.84 41,289 +1.08(+1.28%)
Jul 29, 2008 84.76 87.92 82.86 84.76 30,927 -0.90(-1.05%)
Jul 28, 2008 85.75 86.47 76.81 85.66 89,427 -2.98(-3.36%)
Jul 25, 2008 89.81 93.15 87.55 88.64 38,751 -2.53(-2.77%)
Jul 24, 2008 93.69 96.58 88.46 91.17 45,462 -4.60(-4.81%)
Jul 23, 2008 95.32 99.11 92.07 95.77 42,498 -3.70(-3.72%)
Jul 22, 2008 108.05 108.05 97.48 99.47 61,469 -7.67(-7.16%)
Jul 21, 2008 114.00 117.34 104.70 107.14 93,802 +6.86(+6.84%)
Jul 18, 2008 101.09 103.35 96.13 100.28 45,062 -0.63(-0.63%)
Jul 17, 2008 107.41 108.77 96.58 100.91 77,104 -9.39(-8.51%)
Jul 16, 2008 114.36 116.53 107.50 110.30 39,004 -6.23(-5.34%)
Jul 15, 2008 115.17 117.88 110.66 116.53 27,381 +0.18(+0.15%)
Jul 14, 2008 118.24 119.60 113.55 116.35 28,367 -0.99(-0.85%)
Jul 11, 2008 113.28 121.86 113.28 117.34 67,263 +4.78(+4.25%)
Jul 10, 2008 102.54 117.34 99.29 112.56 63,598 +7.04(+6.67%)
Jul 09, 2008 109.31 115.90 105.52 105.52 35,643 -4.51(-4.10%)
Jul 08, 2008 106.24 112.83 91.35 110.03 110,163 +0.81(+0.74%)
Jul 07, 2008 113.64 115.45 102.90 109.22 73,338 -6.23(-5.39%)
Jul 04, 2008 119.51 122.49 114.72 115.45 46,408 +0.00(+0.00%)
Jul 03, 2008 119.51 122.49 114.72 115.45 46,408 -8.30(-6.71%)
Jul 02, 2008 125.38 126.37 122.31 123.75 58,776 +2.89(+2.39%)
Jul 01, 2008 117.43 121.86 112.83 120.86 72,789 +0.99(+0.83%)
Jun 30, 2008 127.00 128.53 119.60 119.87 59,109 -7.13(-5.61%)
Jun 27, 2008 124.20 129.08 119.69 127.00 214,875 -2.53(-1.95%)
Jun 26, 2008 130.88 133.95 126.37 129.53 45,532 +1.80(+1.41%)
Jun 25, 2008 142.89 142.89 122.03 127.72 84,508 -9.30(-6.79%)
Jun 24, 2008 147.85 147.85 135.66 137.02 59,428 -6.68(-4.65%)
Jun 23, 2008 142.44 145.59 140.45 143.70 72,521 +3.34(+2.38%)
Jun 20, 2008 138.73 140.36 134.49 140.36 81,552 +5.87(+4.36%)
Jun 19, 2008 145.05 148.03 130.88 134.49 132,534 -8.48(-5.93%)
Jun 18, 2008 132.24 144.24 132.24 142.98 200,069 +15.34(+12.02%)
Jun 17, 2008 123.75 130.79 123.75 127.63 103,972 +7.22(+6.00%)
Jun 16, 2008 124.56 124.92 117.34 120.41 50,628 -3.16(-2.56%)
Jun 13, 2008 125.56 125.56 114.63 123.57 100,472 -2.80(-2.21%)
Jun 12, 2008 134.04 134.04 125.01 126.37 51,315 -3.34(-2.58%)
Jun 11, 2008 128.62 134.85 128.35 129.71 47,479 +1.53(+1.20%)
Jun 10, 2008 129.44 134.49 126.37 128.17 66,406 -2.17(-1.66%)
Jun 09, 2008 134.49 136.39 127.36 130.34 122,789 +2.35(+1.83%)
Jun 06, 2008 134.04 136.30 127.27 127.99 231,493 +5.69(+4.65%)
Jun 05, 2008 119.51 124.20 111.93 122.31 130,865 +7.04(+6.11%)
Jun 04, 2008 114.45 121.86 112.65 115.27 147,291 +1.08(+0.95%)
Jun 03, 2008 103.80 114.18 102.18 114.18 139,423 +11.01(+10.67%)
Jun 02, 2008 103.80 108.77 99.47 103.17 85,327 -1.53(-1.47%)
May 30, 2008 93.87 106.06 93.87 104.70 67,440 +9.93(+10.48%)
May 29, 2008 92.07 97.94 91.62 94.78 38,305 +2.71(+2.94%)
May 28, 2008 92.52 94.41 91.35 92.07 29,435 +1.17(+1.29%)
May 27, 2008 94.69 99.29 89.90 90.89 25,061 -1.99(-2.14%)
May 26, 2008 90.35 94.87 80.15 92.88 0 +0.00(+0.00%)
May 23, 2008 90.35 94.87 80.15 92.88 51,820 -3.07(-3.20%)
May 22, 2008 104.61 106.87 93.69 95.95 55,889 -6.95(-6.75%)
May 21, 2008 104.70 106.42 99.83 102.90 78,688 +0.09(+0.09%)
May 20, 2008 97.48 105.16 94.51 102.81 119,279 +8.30(+8.79%)
May 19, 2008 97.48 99.02 93.96 94.51 38,311 -2.71(-2.79%)
May 16, 2008 99.29 101.09 94.78 97.21 34,578 +0.63(+0.65%)
May 15, 2008 93.24 99.29 91.53 96.58 60,595 +5.05(+5.52%)
May 14, 2008 92.52 94.41 90.71 91.53 16,345 -0.72(-0.78%)
May 13, 2008 92.61 93.69 89.36 92.25 16,011 -0.54(-0.58%)
May 12, 2008 96.85 96.85 89.36 92.79 26,732 -0.27(-0.29%)
May 09, 2008 95.95 97.48 92.52 93.06 18,878 -0.81(-0.87%)
May 08, 2008 97.75 97.75 92.52 93.87 18,710 -1.81(-1.89%)
May 07, 2008 98.30 98.30 92.52 95.68 27,446 -1.26(-1.30%)
May 06, 2008 91.17 98.30 91.17 96.94 79,426 +5.69(+6.23%)
May 05, 2008 87.46 91.89 87.10 91.26 60,029 +4.15(+4.77%)
May 02, 2008 86.65 87.46 84.94 87.10 10,491 +0.54(+0.63%)
May 01, 2008 87.10 88.01 83.94 86.56 11,948 -0.36(-0.42%)
Apr 30, 2008 85.84 88.01 84.49 86.92 16,569 +0.27(+0.31%)
Apr 29, 2008 88.64 88.73 84.49 86.65 19,327 -0.81(-0.93%)
Apr 28, 2008 85.57 90.17 83.49 87.46 46,861 +3.97(+4.76%)
Apr 25, 2008 81.42 86.11 81.24 83.49 18,529 -0.27(-0.32%)
Apr 24, 2008 89.36 91.08 82.23 83.76 30,981 -3.25(-3.73%)
Apr 23, 2008 90.26 91.17 85.75 87.01 17,786 -3.43(-3.79%)
Apr 22, 2008 89.81 91.53 79.43 90.44 42,090 -0.72(-0.79%)
Apr 21, 2008 91.08 91.62 89.36 91.17 21,526 +0.81(+0.90%)
Apr 18, 2008 92.25 93.42 88.91 90.35 23,834 -1.53(-1.67%)
Apr 17, 2008 91.98 92.43 90.35 91.89 32,950 +0.76(+0.83%)
Apr 16, 2008 92.70 95.77 89.90 91.13 59,356 +1.77(+1.98%)
Apr 15, 2008 91.62 91.98 84.94 89.36 86,673 -0.09(-0.10%)
Apr 14, 2008 85.48 92.88 82.95 89.45 116,642 +8.03(+9.87%)
Apr 11, 2008 81.48 83.49 75.46 81.42 47,416 +2.98(+3.80%)
Apr 10, 2008 83.85 87.92 76.01 78.44 83,968 -3.70(-4.51%)
Apr 09, 2008 77.45 82.14 75.46 82.14 92,333 +8.30(+11.25%)
Apr 08, 2008 70.13 74.47 69.50 73.83 73,148 +4.15(+5.96%)
Apr 07, 2008 64.81 70.59 64.72 69.68 58,741 +4.96(+7.67%)
Apr 04, 2008 63.64 65.17 63.55 64.72 21,282 +1.08(+1.70%)
Apr 03, 2008 63.18 63.64 62.73 63.64 16,086 +0.09(+0.14%)
Apr 02, 2008 63.64 63.64 63.18 63.55 15,410 +0.09(+0.14%)
Apr 01, 2008 63.64 64.54 63.18 63.45 22,510 -0.54(-0.85%)
Mar 31, 2008 64.00 64.45 63.18 64.00 9,771 +0.36(+0.57%)
Mar 28, 2008 64.18 64.18 63.09 63.64 22,877 +0.00(+0.00%)
Mar 27, 2008 64.36 64.36 63.36 63.64 14,867 -0.36(-0.56%)
Mar 26, 2008 63.18 64.00 62.73 64.00 43,100 +0.81(+1.29%)
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.