Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 106.51 106.87 106.87 106.87 17,570 -1.62(-1.50%)
Dec 30, 2009 109.49 109.76 106.96 108.50 27,263 +0.09(+0.08%)
Dec 29, 2009 110.48 111.38 108.05 108.41 25,578 -1.98(-1.80%)
Dec 28, 2009 113.19 113.19 106.69 110.39 40,061 -1.53(-1.37%)
Dec 24, 2009 112.02 114.27 110.75 111.93 17,525 +0.63(+0.57%)
Dec 23, 2009 105.52 112.20 104.07 111.29 68,642 +7.22(+6.94%)
Dec 22, 2009 103.35 104.70 101.28 104.07 36,477 +2.53(+2.49%)
Dec 21, 2009 103.62 104.80 98.03 101.55 54,460 -1.89(-1.83%)
Dec 18, 2009 99.02 104.89 99.02 103.44 137,568 +4.15(+4.18%)
Dec 17, 2009 96.67 100.28 92.97 99.29 50,703 +2.35(+2.42%)
Dec 16, 2009 94.78 97.12 93.78 96.94 52,791 +3.52(+3.77%)
Dec 15, 2009 88.01 94.41 88.01 93.42 63,678 +3.61(+4.02%)
Dec 14, 2009 89.00 90.08 88.10 89.81 33,651 +3.79(+4.41%)
Dec 11, 2009 85.03 86.20 84.49 86.02 24,829 +0.90(+1.06%)
Dec 10, 2009 85.48 86.83 84.22 85.12 63,868 +0.27(+0.32%)
Dec 09, 2009 83.31 85.75 83.04 84.85 30,991 +0.63(+0.75%)
Dec 08, 2009 85.48 87.28 83.58 84.22 40,561 -3.34(-3.81%)
Dec 07, 2009 87.37 89.90 85.93 87.55 31,827 -1.08(-1.22%)
Dec 04, 2009 87.28 89.63 86.29 88.64 33,655 +1.35(+1.55%)
Dec 03, 2009 87.46 88.91 86.29 87.28 43,511 -0.18(-0.21%)
Dec 02, 2009 84.40 87.55 84.22 87.46 49,903 +3.34(+3.97%)
Dec 01, 2009 83.13 84.12 81.69 84.12 36,102 +1.53(+1.86%)
Nov 30, 2009 81.96 84.44 81.24 82.59 35,104 -1.62(-1.93%)
Nov 27, 2009 85.75 86.65 81.24 84.22 20,458 -3.07(-3.52%)
Nov 25, 2009 85.03 88.73 84.85 87.28 29,511 +2.44(+2.87%)
Nov 24, 2009 85.84 88.64 83.94 84.85 21,624 -2.08(-2.39%)
Nov 23, 2009 88.64 91.16 86.38 86.92 37,595 +0.27(+0.31%)
Nov 20, 2009 87.55 88.91 83.58 86.65 16,507 -2.17(-2.44%)
Nov 19, 2009 88.46 90.08 84.49 88.82 40,962 -1.26(-1.40%)
Nov 18, 2009 90.35 92.97 88.55 90.08 21,953 -0.99(-1.09%)
Nov 17, 2009 92.61 93.33 89.81 91.08 20,196 -1.90(-2.04%)
Nov 16, 2009 92.70 96.04 91.98 92.97 31,053 +1.17(+1.28%)
Nov 13, 2009 91.53 93.42 89.36 91.80 32,567 +0.18(+0.20%)
Nov 12, 2009 100.10 100.19 91.53 91.62 49,839 -5.87(-6.02%)
Nov 11, 2009 97.48 100.28 96.67 97.48 43,598 +0.54(+0.56%)
Nov 10, 2009 95.95 98.03 95.68 96.94 30,760 -0.54(-0.56%)
Nov 09, 2009 92.43 98.21 91.62 97.48 88,625 +8.21(+9.20%)
Nov 06, 2009 87.83 91.44 86.83 89.27 35,144 +1.08(+1.23%)
Nov 05, 2009 87.19 89.00 86.65 88.19 25,624 +1.90(+2.20%)
Nov 04, 2009 87.92 89.00 85.93 86.29 46,189 -0.63(-0.73%)
Nov 03, 2009 82.23 87.01 81.24 86.92 36,768 +3.97(+4.79%)
Nov 02, 2009 82.68 84.85 81.24 82.95 76,863 +0.63(+0.77%)
Oct 30, 2009 82.95 84.40 79.34 82.32 101,880 -0.90(-1.08%)
Oct 29, 2009 81.78 85.57 78.53 83.22 45,223 +5.42(+6.96%)
Oct 28, 2009 87.83 88.46 76.72 77.81 62,578 -10.02(-11.41%)
Oct 27, 2009 90.08 91.53 87.19 87.83 41,151 -2.08(-2.31%)
Oct 26, 2009 91.89 97.21 88.46 89.90 64,521 -2.17(-2.35%)
Oct 23, 2009 90.98 92.43 88.46 92.07 58,868 +0.00(+0.00%)
Oct 22, 2009 92.97 95.67 90.79 92.07 63,293 -3.34(-3.50%)
Oct 21, 2009 91.26 97.48 89.54 95.41 101,158 +0.81(+0.86%)
Oct 20, 2009 93.51 95.23 93.33 94.60 85,559 +2.44(+2.64%)
Oct 19, 2009 88.73 92.52 87.19 92.16 54,306 +2.89(+3.24%)
Oct 16, 2009 88.46 91.17 86.65 89.27 59,028 -0.90(-1.00%)
Oct 15, 2009 89.90 91.62 89.27 90.17 57,127 -0.99(-1.09%)
Oct 14, 2009 91.17 92.43 90.53 91.17 39,906 +1.08(+1.20%)
Oct 13, 2009 89.18 91.17 88.73 90.08 41,656 +0.99(+1.11%)
Oct 12, 2009 90.35 91.17 88.46 89.09 55,690 +1.72(+1.96%)
Oct 09, 2009 87.19 88.28 86.11 87.37 38,791 +0.90(+1.04%)
Oct 08, 2009 83.76 87.19 83.22 86.47 47,601 +3.88(+4.70%)
Oct 07, 2009 81.15 83.49 80.60 82.59 40,689 +0.90(+1.10%)
Oct 06, 2009 77.27 82.32 76.72 81.69 45,880 +5.51(+7.23%)
Oct 05, 2009 72.39 77.63 70.92 76.18 34,831 +3.79(+5.24%)
Oct 02, 2009 69.59 73.56 69.05 72.39 31,266 +0.27(+0.38%)
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.