Skip to main content

Northern Oil and Gas (NY: NOG )

33.32 +1.21 (+3.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.331 5.476 5.476 5.476 2,660,800 -0.06(-1.05%)
Dec 30, 2014 5.621 5.844 5.457 5.534 1,749,790 -0.21(-3.71%)
Dec 29, 2014 5.922 6.087 5.689 5.747 1,748,175 -0.12(-1.98%)
Dec 26, 2014 6.009 6.077 5.738 5.864 1,535,534 -0.11(-1.79%)
Dec 24, 2014 6.038 5.970 5.970 5.970 1,206,228 -0.17(-2.84%)
Dec 23, 2014 5.990 6.281 5.903 6.145 2,703,492 +0.23(+3.93%)
Dec 22, 2014 6.300 6.453 5.757 5.912 2,354,858 -0.29(-4.69%)
Dec 19, 2014 5.825 6.242 5.786 6.203 5,820,672 +0.43(+7.38%)
Dec 18, 2014 6.155 6.251 5.573 5.777 3,084,771 -0.03(-0.50%)
Dec 17, 2014 5.098 6.048 5.059 5.806 4,199,618 +0.69(+13.45%)
Dec 16, 2014 4.798 5.534 4.643 5.117 4,570,096 -0.04(-0.75%)
Dec 15, 2014 5.088 5.311 4.769 5.156 4,104,434 +0.16(+3.10%)
Dec 12, 2014 5.117 5.331 4.982 5.001 3,049,307 -0.22(-4.27%)
Dec 11, 2014 5.534 5.738 5.214 5.224 2,417,021 -0.27(-4.94%)
Dec 10, 2014 5.670 5.747 5.108 5.495 3,824,186 -0.26(-4.55%)
Dec 09, 2014 5.243 5.815 5.214 5.757 3,825,224 +0.53(+10.20%)
Dec 08, 2014 5.815 5.912 5.147 5.224 2,725,404 -0.70(-11.78%)
Dec 05, 2014 6.213 6.474 5.631 5.922 4,624,426 -0.51(-7.98%)
Dec 04, 2014 6.920 6.959 6.407 6.436 2,520,396 -0.51(-7.39%)
Dec 03, 2014 7.211 7.444 6.843 6.949 3,030,271 -0.30(-4.14%)
Dec 02, 2014 8.141 8.267 6.978 7.250 4,512,222 -0.86(-10.63%)
Dec 01, 2014 8.452 8.500 8.098 8.112 5,828,107 -0.31(-3.68%)
Nov 28, 2014 9.401 9.595 8.204 8.423 2,746,948 -2.03(-19.39%)
Nov 26, 2014 11.09 10.45 10.45 10.45 1,522,978 -0.66(-5.93%)
Nov 25, 2014 11.39 11.51 11.06 11.11 1,085,157 -0.20(-1.80%)
Nov 24, 2014 11.57 11.75 11.13 11.31 665,571 -0.30(-2.59%)
Nov 21, 2014 11.77 11.97 11.54 11.61 1,431,814 +0.11(+0.93%)
Nov 20, 2014 10.90 11.52 10.85 11.50 1,147,634 +0.61(+5.60%)
Nov 19, 2014 11.09 11.28 10.82 10.89 1,150,863 -0.13(-1.14%)
Nov 18, 2014 11.14 11.34 10.80 11.02 1,168,707 -0.12(-1.04%)
Nov 17, 2014 11.47 11.70 11.10 11.14 1,247,416 -0.47(-4.01%)
Nov 14, 2014 11.22 11.67 11.18 11.60 1,553,755 +0.38(+3.37%)
Nov 13, 2014 11.21 11.41 10.85 11.22 1,758,548 -0.06(-0.51%)
Nov 12, 2014 11.09 11.49 10.87 11.28 1,972,280 +0.09(+0.78%)
Nov 11, 2014 10.75 11.23 10.61 11.19 1,622,951 +0.46(+4.24%)
Nov 10, 2014 11.06 11.34 10.67 10.74 1,467,235 -0.21(-1.95%)
Nov 07, 2014 11.01 11.13 9.721 10.95 3,872,891 +0.57(+5.51%)
Nov 06, 2014 10.19 10.55 9.566 10.38 2,686,298 +0.19(+1.90%)
Nov 05, 2014 10.09 10.49 10.03 10.19 1,508,710 +0.23(+2.34%)
Nov 04, 2014 10.21 10.21 9.498 9.954 2,390,082 -0.60(-5.69%)
Nov 03, 2014 11.00 11.36 10.45 10.55 1,350,457 -0.40(-3.63%)
Oct 31, 2014 10.58 10.97 9.964 10.95 1,277,104 +0.40(+3.77%)
Oct 30, 2014 10.65 10.78 10.17 10.55 1,301,745 -0.10(-0.91%)
Oct 29, 2014 10.52 10.85 10.35 10.65 1,387,029 +0.26(+2.52%)
Oct 28, 2014 9.847 10.52 9.673 10.39 1,667,714 +0.47(+4.69%)
Oct 27, 2014 10.08 10.40 10.40 9.925 2,103,891 -0.47(-4.57%)
Oct 24, 2014 10.81 10.81 10.21 10.40 1,275,783 -0.41(-3.77%)
Oct 23, 2014 10.42 11.10 10.35 10.81 1,324,303 +0.55(+5.39%)
Oct 22, 2014 11.39 11.39 10.22 10.25 1,308,624 -0.65(-5.96%)
Oct 21, 2014 10.64 10.95 10.48 10.90 1,353,006 +0.40(+3.78%)
Oct 20, 2014 10.42 10.65 10.10 10.51 1,580,622 +0.11(+1.03%)
Oct 17, 2014 11.49 11.83 10.24 10.40 1,679,542 -0.91(-8.06%)
Oct 16, 2014 10.27 11.71 10.20 11.31 2,284,219 +0.65(+6.09%)
Oct 15, 2014 9.431 10.73 9.237 10.66 3,472,314 +0.99(+10.22%)
Oct 14, 2014 10.56 10.91 9.537 9.673 3,453,391 -0.70(-6.73%)
Oct 13, 2014 11.06 11.21 10.28 10.37 2,422,158 -0.69(-6.22%)
Oct 10, 2014 11.86 11.94 10.94 11.06 2,491,807 -0.87(-7.31%)
Oct 09, 2014 12.97 13.08 11.90 11.93 1,935,940 -1.15(-8.82%)
Oct 08, 2014 12.62 13.10 12.27 13.08 1,501,958 +0.37(+2.90%)
Oct 07, 2014 13.03 13.31 12.71 12.72 848,522 -0.46(-3.46%)
Oct 06, 2014 13.29 13.51 13.03 13.17 712,734 -0.12(-0.88%)
Oct 03, 2014 13.65 13.65 13.29 13.29 595,364 -0.24(-1.79%)
Oct 02, 2014 13.31 13.58 13.06 13.53 1,214,653 +0.14(+1.01%)
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.