Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.15 18.77 17.96 18.72 668,054 +0.46(+2.54%)
Dec 30, 2021 18.87 19.20 18.19 18.25 479,230 -0.55(-2.95%)
Dec 29, 2021 18.89 19.21 18.57 18.81 401,509 +0.01(+0.05%)
Dec 28, 2021 19.42 19.58 18.74 18.80 695,415 -0.38(-1.98%)
Dec 27, 2021 18.23 19.38 17.92 19.18 806,361 +1.12(+6.22%)
Dec 23, 2021 18.08 18.19 17.75 18.06 535,115 +0.01(+0.05%)
Dec 22, 2021 17.87 18.14 17.49 18.05 754,762 +0.17(+0.96%)
Dec 21, 2021 17.06 17.97 17.01 17.88 1,074,693 +1.11(+6.65%)
Dec 20, 2021 16.67 16.95 15.87 16.76 1,125,018 -0.62(-3.55%)
Dec 17, 2021 17.01 17.47 16.58 17.38 2,302,124 +0.60(+3.56%)
Dec 16, 2021 17.11 17.52 16.65 16.78 1,058,625 -0.15(-0.91%)
Dec 15, 2021 16.72 17.18 16.07 16.93 1,157,971 +0.22(+1.30%)
Dec 14, 2021 16.81 17.21 16.61 16.72 1,518,981 -0.45(-2.64%)
Dec 13, 2021 18.21 18.27 17.04 17.17 1,186,391 -1.22(-6.65%)
Dec 10, 2021 18.68 18.82 17.78 18.39 1,066,752 -0.14(-0.73%)
Dec 09, 2021 18.46 18.74 18.14 18.53 848,057 -0.26(-1.40%)
Dec 08, 2021 18.27 18.80 17.79 18.79 1,470,953 +0.54(+2.98%)
Dec 07, 2021 17.93 18.68 17.85 18.25 1,152,224 +0.72(+4.14%)
Dec 06, 2021 17.57 17.97 16.86 17.52 951,923 +0.43(+2.49%)
Dec 03, 2021 17.72 18.02 16.70 17.10 1,227,715 -0.31(-1.77%)
Dec 02, 2021 16.68 17.47 16.29 17.40 2,565,782 +0.63(+3.78%)
Dec 01, 2021 19.04 19.04 16.73 16.77 2,194,237 -1.69(-9.18%)
Nov 30, 2021 18.31 18.89 17.68 18.46 2,077,907 -0.53(-2.81%)
Nov 29, 2021 19.34 19.64 18.47 19.00 1,086,282 +0.38(+2.04%)
Nov 26, 2021 18.90 18.90 17.87 18.62 1,107,310 -1.44(-7.18%)
Nov 24, 2021 19.18 20.17 19.18 20.06 1,025,752 +0.60(+3.07%)
Nov 23, 2021 19.02 19.93 18.98 19.46 1,375,026 +0.73(+3.92%)
Nov 22, 2021 19.10 19.38 18.62 18.73 1,381,428 -0.21(-1.10%)
Nov 19, 2021 18.80 19.13 18.11 18.94 3,838,920 -0.26(-1.37%)
Nov 18, 2021 19.26 19.32 18.83 19.20 5,777,200 -0.27(-1.40%)
Nov 17, 2021 20.67 21.00 18.74 19.47 2,846,388 -1.82(-8.55%)
Nov 16, 2021 21.83 21.92 21.11 21.29 637,922 -0.59(-2.69%)
Nov 15, 2021 21.40 22.32 20.93 21.88 529,368 +0.26(+1.22%)
Nov 12, 2021 21.41 21.66 20.95 21.62 699,788 +0.14(+0.63%)
Nov 11, 2021 21.55 22.02 21.35 21.48 719,431 +0.02(+0.08%)
Nov 10, 2021 22.12 21.46 954,873 -0.90(-4.01%)
Nov 09, 2021 22.56 22.89 21.79 22.36 696,398 +0.00(+0.00%)
Nov 08, 2021 23.30 23.51 22.14 22.36 892,144 -0.66(-2.87%)
Nov 05, 2021 21.43 23.17 21.25 23.02 1,673,912 +1.40(+6.45%)
Nov 04, 2021 21.83 22.29 21.13 21.63 475,511 +0.10(+0.46%)
Nov 03, 2021 21.57 22.30 21.39 21.53 662,291 -0.47(-2.14%)
Nov 02, 2021 21.70 22.17 21.38 22.00 635,894 +0.19(+0.87%)
Nov 01, 2021 21.38 22.02 21.12 21.81 699,462 +0.82(+3.93%)
Oct 29, 2021 21.68 21.73 20.84 20.98 534,411 -0.66(-3.06%)
Oct 28, 2021 20.94 21.65 20.73 21.64 610,657 +0.62(+2.93%)
Oct 27, 2021 22.04 22.22 20.86 21.03 1,061,561 -1.33(-5.96%)
Oct 26, 2021 22.59 22.36 1,713,302 -0.64(-2.80%)
Oct 25, 2021 22.90 23.57 22.49 23.00 931,677 +0.40(+1.76%)
Oct 22, 2021 21.96 22.64 21.66 22.60 850,811 +0.67(+3.06%)
Oct 21, 2021 22.55 22.84 21.90 21.93 569,387 -0.78(-3.43%)
Oct 20, 2021 22.09 22.89 21.80 22.71 473,556 +0.26(+1.17%)
Oct 19, 2021 22.59 22.71 22.11 22.45 492,116 -0.05(-0.20%)
Oct 18, 2021 23.18 23.65 22.02 22.50 758,172 -0.33(-1.43%)
Oct 15, 2021 23.50 24.04 22.81 22.82 708,035 -0.14(-0.63%)
Oct 14, 2021 23.57 23.76 22.38 22.97 1,239,387 -0.33(-1.40%)
Oct 13, 2021 23.86 24.20 23.17 23.29 1,470,411 -0.96(-3.96%)
Oct 12, 2021 24.05 25.25 23.63 24.25 1,202,694 +0.27(+1.13%)
Oct 11, 2021 24.34 24.35 23.60 23.98 1,735,676 +0.43(+1.81%)
Oct 08, 2021 22.62 23.57 22.38 23.56 1,197,523 +1.25(+5.61%)
Oct 07, 2021 21.00 22.61 20.48 22.31 1,472,717 +1.86(+9.08%)
Oct 06, 2021 21.38 21.56 20.37 20.45 1,119,573 -1.44(-6.58%)
Oct 05, 2021 22.71 22.86 20.57 21.89 1,624,982 -0.52(-2.30%)
Oct 04, 2021 20.66 22.41 20.41 22.41 1,565,993 +2.14(+10.55%)
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.