Northern Oil and Gas (NY: NOG )

12.27 USD -0.65 (-5.03%)
Official Closing Price Updated: 4:23 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.10 24.10 23.30 23.70 307,818 -0.50(-2.07%)
Feb 27, 2019 23.30 24.50 23.30 24.20 356,694 +1.20(+5.22%)
Feb 26, 2019 23.30 23.80 22.20 23.00 470,611 -0.40(-1.71%)
Feb 25, 2019 24.90 24.90 23.40 23.40 396,503 -1.40(-5.65%)
Feb 22, 2019 24.50 25.10 24.30 24.80 259,780 +0.60(+2.48%)
Feb 21, 2019 25.50 25.70 24.00 24.20 359,925 -1.40(-5.47%)
Feb 20, 2019 25.30 26.00 24.90 25.60 389,027 +0.20(+0.79%)
Feb 19, 2019 25.20 25.90 25.00 25.40 280,315 -0.20(-0.78%)
Feb 15, 2019 25.50 26.10 25.20 25.60 317,020 +0.40(+1.59%)
Feb 14, 2019 23.80 25.40 23.80 25.20 509,107 +1.00(+4.13%)
Feb 13, 2019 23.20 24.50 23.00 24.20 405,794 +0.90(+3.86%)
Feb 12, 2019 23.20 23.90 22.80 23.30 392,998 +0.80(+3.56%)
Feb 11, 2019 22.00 22.60 21.50 22.50 281,369 +0.70(+3.21%)
Feb 08, 2019 21.80 22.00 21.00 21.80 539,240 -0.30(-1.36%)
Feb 07, 2019 22.70 22.70 21.50 22.10 531,952 -0.70(-3.07%)
Feb 06, 2019 24.10 24.10 22.60 22.80 521,078 -1.60(-6.56%)
Feb 05, 2019 25.00 25.10 23.90 24.40 474,043 -0.80(-3.17%)
Feb 04, 2019 25.00 25.60 24.70 25.20 220,761 -0.20(-0.79%)
Feb 01, 2019 25.40 25.90 24.90 25.40 418,060 +0.10(+0.40%)
Jan 31, 2019 25.90 26.60 24.70 25.30 345,156 -0.80(-3.07%)
Jan 30, 2019 25.20 26.20 24.80 26.10 373,888 +1.10(+4.40%)
Jan 29, 2019 25.50 25.70 24.70 25.00 318,856 +0.00(+0.00%)
Jan 28, 2019 25.20 26.10 24.80 25.00 337,013 -1.30(-4.94%)
Jan 25, 2019 26.10 26.75 24.90 26.30 695,520 +0.60(+2.33%)
Jan 24, 2019 26.10 26.60 24.50 25.70 646,032 -0.60(-2.28%)
Jan 23, 2019 27.10 27.80 26.10 26.30 419,925 -0.10(-0.38%)
Jan 22, 2019 28.50 28.50 26.20 26.40 546,563 -1.60(-5.71%)
Jan 18, 2019 26.00 28.45 26.00 28.00 837,230 +2.30(+8.95%)
Jan 17, 2019 25.20 26.00 25.00 25.70 361,479 -0.40(-1.53%)
Jan 16, 2019 25.20 26.20 24.90 26.10 501,024 +1.10(+4.40%)
Jan 15, 2019 24.30 25.80 24.30 25.00 464,939 +0.80(+3.31%)
Jan 14, 2019 24.60 24.90 23.80 24.20 392,959 -0.80(-3.20%)
Jan 11, 2019 26.70 26.70 24.60 25.00 501,080 -2.00(-7.41%)
Jan 10, 2019 27.20 27.60 26.00 27.00 302,996 -0.50(-1.82%)
Jan 09, 2019 28.50 28.50 26.70 27.50 409,150 +0.30(+1.10%)
Jan 08, 2019 28.10 28.40 26.40 27.20 663,615 -0.30(-1.09%)
Jan 07, 2019 27.80 28.30 26.60 27.50 427,333 +0.40(+1.48%)
Jan 04, 2019 25.00 27.40 24.80 27.10 485,340 +2.70(+11.07%)
Jan 03, 2019 24.50 24.90 23.30 24.40 280,348 -0.10(-0.41%)
Jan 02, 2019 22.10 24.50 21.60 24.50 354,352 +1.90(+8.41%)
Dec 31, 2018 23.70 23.70 22.10 22.60 355,910 -0.40(-1.74%)
Dec 28, 2018 23.30 24.10 22.90 23.00 413,850 +0.20(+0.88%)
Dec 27, 2018 22.60 23.10 21.60 22.80 473,340 -0.30(-1.30%)
Dec 26, 2018 20.00 23.10 19.00 23.10 530,875 +3.60(+18.46%)
Dec 24, 2018 19.40 20.60 18.70 19.50 369,250 -0.80(-3.94%)
Dec 21, 2018 21.20 21.85 20.20 20.30 717,860 -1.20(-5.58%)
Dec 20, 2018 21.80 22.50 20.90 21.50 625,377 -0.70(-3.15%)
Dec 19, 2018 21.60 23.60 21.60 22.20 742,540 +0.60(+2.78%)
Dec 18, 2018 22.80 23.10 21.60 21.60 517,842 -1.20(-5.26%)
Dec 17, 2018 23.50 24.50 22.60 22.80 672,767 -1.10(-4.60%)
Dec 14, 2018 24.80 26.10 23.45 23.90 666,300 -1.10(-4.40%)
Dec 13, 2018 24.80 25.50 24.20 25.00 419,009 +0.10(+0.40%)
Dec 12, 2018 23.60 25.40 23.60 24.90 840,082 +1.80(+7.79%)
Dec 11, 2018 23.20 23.60 22.30 23.10 335,756 +0.60(+2.67%)
Dec 10, 2018 23.60 24.20 22.10 22.50 421,538 -1.60(-6.64%)
Dec 07, 2018 25.60 26.50 23.80 24.10 616,500 -0.40(-1.63%)
Dec 06, 2018 24.40 25.20 23.40 24.50 536,347 -1.30(-5.04%)
Dec 04, 2018 28.00 28.30 25.50 25.80 522,050 -1.70(-6.18%)
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.