Skip to main content

Northern Oil and Gas (NY: NOG )

36.21 +0.14 (+0.39%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 74.47 85.57 74.02 77.81 627,505 +4.15(+5.64%)
Feb 26, 2015 74.56 76.72 71.49 73.65 243,526 -2.89(-3.77%)
Feb 25, 2015 74.92 76.72 72.89 76.54 191,034 +1.62(+2.17%)
Feb 24, 2015 73.93 76.18 73.02 74.92 206,847 +1.71(+2.34%)
Feb 23, 2015 72.39 75.64 71.04 73.20 193,483 -3.61(-4.70%)
Feb 20, 2015 77.08 77.81 73.83 76.81 212,680 -1.17(-1.50%)
Feb 19, 2015 70.68 78.71 69.05 77.99 212,335 +3.25(+4.35%)
Feb 18, 2015 79.34 81.06 74.11 74.74 194,414 -6.14(-7.59%)
Feb 17, 2015 79.52 81.78 77.17 80.88 220,251 +1.81(+2.28%)
Feb 13, 2015 77.54 79.07 79.07 79.07 200,148 +3.43(+4.53%)
Feb 12, 2015 76.36 80.42 74.65 75.64 221,345 +0.72(+0.96%)
Feb 11, 2015 72.48 76.18 69.77 74.92 218,357 +0.27(+0.36%)
Feb 10, 2015 78.44 78.44 69.77 74.65 232,427 -3.52(-4.50%)
Feb 09, 2015 75.64 81.06 74.47 78.17 299,168 +3.79(+5.10%)
Feb 06, 2015 71.49 74.74 69.59 74.38 213,857 +4.15(+5.91%)
Feb 05, 2015 70.31 74.29 69.68 70.22 261,167 +0.63(+0.91%)
Feb 04, 2015 67.34 70.41 65.17 69.59 375,727 -0.54(-0.77%)
Feb 03, 2015 65.89 71.04 65.01 70.13 435,118 +6.77(+10.68%)
Feb 02, 2015 58.67 63.55 58.04 63.36 253,250 +6.68(+11.78%)
Jan 30, 2015 54.16 58.49 53.71 56.69 236,231 +0.72(+1.29%)
Jan 29, 2015 56.32 57.93 52.89 55.96 235,107 +0.09(+0.16%)
Jan 28, 2015 61.56 61.56 54.88 55.87 261,583 -5.69(-9.24%)
Jan 27, 2015 60.75 62.37 59.30 61.56 239,099 +0.27(+0.44%)
Jan 26, 2015 56.78 61.51 55.78 61.29 247,061 +4.69(+8.29%)
Jan 23, 2015 57.32 58.22 55.15 56.59 157,346 -0.27(-0.48%)
Jan 22, 2015 58.22 58.67 54.02 56.87 171,852 -0.81(-1.41%)
Jan 21, 2015 55.06 58.94 54.70 57.68 216,979 +3.07(+5.62%)
Jan 20, 2015 56.87 57.59 52.89 54.61 237,599 -2.98(-5.17%)
Jan 16, 2015 53.44 57.95 53.44 57.59 260,305 +4.42(+8.32%)
Jan 15, 2015 56.96 60.39 52.80 53.16 284,616 -2.53(-4.54%)
Jan 14, 2015 51.90 56.96 51.56 55.69 262,978 +1.81(+3.35%)
Jan 13, 2015 52.08 54.16 50.55 53.89 370,235 +2.44(+4.74%)
Jan 12, 2015 49.73 52.58 49.19 51.45 195,820 -0.81(-1.55%)
Jan 09, 2015 51.90 53.16 50.55 52.26 250,158 -0.45(-0.86%)
Jan 08, 2015 49.55 53.26 48.05 52.71 335,919 +4.15(+8.55%)
Jan 07, 2015 49.55 50.82 47.48 48.56 195,056 +0.00(+0.00%)
Jan 06, 2015 50.46 51.90 46.58 48.56 209,960 -1.90(-3.76%)
Jan 05, 2015 51.63 51.97 49.37 50.46 191,707 -1.72(-3.29%)
Jan 02, 2015 51.00 52.71 48.83 52.17 168,171 +1.17(+2.30%)
Dec 31, 2014 49.64 51.00 51.00 51.00 285,710 -0.54(-1.05%)
Dec 30, 2014 52.35 54.43 50.82 51.54 187,888 -1.99(-3.71%)
Dec 29, 2014 55.15 56.69 52.98 53.53 187,714 -1.08(-1.98%)
Dec 26, 2014 55.96 56.59 53.43 54.61 164,881 -0.99(-1.79%)
Dec 24, 2014 56.23 55.60 55.60 55.60 129,521 -1.62(-2.84%)
Dec 23, 2014 55.78 58.49 54.97 57.23 290,294 +2.17(+3.93%)
Dec 22, 2014 58.67 60.10 53.62 55.06 252,858 -2.71(-4.69%)
Dec 19, 2014 54.25 58.13 53.89 57.77 625,009 +3.97(+7.38%)
Dec 18, 2014 57.32 58.22 51.90 53.80 331,235 -0.27(-0.50%)
Dec 17, 2014 47.48 56.32 47.12 54.07 450,944 +6.41(+13.45%)
Dec 16, 2014 44.68 51.54 43.24 47.66 490,725 -0.36(-0.75%)
Dec 15, 2014 47.39 49.46 44.41 48.02 440,723 +1.44(+3.10%)
Dec 12, 2014 47.66 49.64 46.40 46.58 327,426 -2.08(-4.27%)
Dec 11, 2014 51.54 53.44 48.56 48.65 259,533 -2.53(-4.94%)
Dec 10, 2014 52.80 53.53 47.57 51.18 410,631 -2.44(-4.55%)
Dec 09, 2014 48.83 54.16 48.56 53.62 410,743 +4.96(+10.20%)
Dec 08, 2014 54.16 55.06 47.93 48.65 292,647 -6.50(-11.78%)
Dec 05, 2014 57.86 60.30 52.44 55.15 496,559 -4.78(-7.98%)
Dec 04, 2014 64.45 64.81 59.66 59.93 270,633 -4.78(-7.39%)
Dec 03, 2014 67.16 69.32 63.73 64.72 325,382 -2.80(-4.14%)
Dec 02, 2014 75.82 76.99 64.99 67.52 484,511 -8.03(-10.63%)
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.