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 (%)
Mar 31, 2009 35.65 35.83 31.86 32.49 40,169 -2.53(-7.22%)
Mar 30, 2009 34.03 35.11 30.45 35.02 25,219 -2.17(-5.83%)
Mar 26, 2009 37.37 37.46 35.83 37.19 11,149 +1.44(+4.04%)
Mar 25, 2009 32.95 37.10 32.95 35.74 19,346 +0.99(+2.86%)
Mar 24, 2009 36.65 36.65 34.30 34.75 13,747 -1.90(-5.17%)
Mar 23, 2009 35.65 37.01 35.02 36.65 39,904 +5.60(+18.02%)
Mar 20, 2009 31.50 33.85 31.05 31.05 38,960 +2.44(+8.52%)
Mar 19, 2009 26.72 30.51 26.72 28.61 72,708 +1.90(+7.09%)
Mar 18, 2009 26.18 26.72 23.65 26.72 25,418 +0.09(+0.34%)
Mar 17, 2009 23.47 26.63 22.57 26.63 11,180 +3.25(+13.90%)
Mar 16, 2009 22.93 24.37 22.20 23.38 13,452 -0.18(-0.77%)
Mar 13, 2009 25.00 25.00 23.29 23.56 0 -0.81(-3.33%)
Mar 12, 2009 22.39 24.37 20.31 24.37 23,360 +2.98(+13.92%)
Mar 11, 2009 22.84 23.11 21.21 21.39 22,398 -1.81(-7.78%)
Mar 10, 2009 21.30 23.20 20.76 23.20 21,518 +3.97(+20.66%)
Mar 09, 2009 21.57 22.48 18.96 19.23 17,067 -0.81(-4.05%)
Mar 06, 2009 20.76 22.39 18.14 20.04 0 -0.50(-2.42%)
Mar 05, 2009 23.02 23.83 19.86 20.53 9,886 -2.03(-9.00%)
Mar 04, 2009 19.32 22.57 19.32 22.57 20,803 +1.26(+5.93%)
Mar 02, 2009 24.46 26.00 21.30 21.30 18,405 -2.53(-10.61%)
Feb 27, 2009 25.09 25.09 23.83 23.83 0 -0.81(-3.30%)
Feb 26, 2009 25.82 27.08 23.92 24.64 19,914 -0.72(-2.85%)
Feb 25, 2009 26.81 26.90 24.91 25.36 13,328 -1.26(-4.75%)
Feb 24, 2009 26.81 26.81 24.82 26.63 14,762 +0.99(+3.87%)
Feb 23, 2009 28.34 28.34 25.63 25.63 10,946 -1.08(-4.05%)
Feb 20, 2009 27.53 27.53 26.18 26.72 9,363 -0.99(-3.58%)
Feb 19, 2009 28.34 28.43 27.08 27.71 9,899 +1.08(+4.07%)
Feb 18, 2009 28.79 28.79 26.63 26.63 15,852 -1.17(-4.22%)
Feb 17, 2009 29.15 29.34 27.44 27.80 16,648 -0.72(-2.53%)
Feb 13, 2009 26.54 28.97 26.54 28.52 12,648 +1.90(+7.12%)
Feb 12, 2009 31.41 31.41 26.27 26.63 11,031 -2.53(-8.67%)
Feb 11, 2009 27.98 29.52 27.98 29.15 11,545 +1.26(+4.53%)
Feb 10, 2009 30.24 31.50 27.89 27.89 15,778 -1.53(-5.21%)
Feb 09, 2009 31.50 31.50 28.70 29.43 16,430 -3.07(-9.44%)
Feb 06, 2009 30.69 32.49 28.79 32.49 16,665 +2.17(+7.14%)
Feb 05, 2009 30.33 30.96 29.88 30.33 11,138 +0.09(+0.30%)
Feb 04, 2009 29.25 30.42 27.89 30.24 20,942 +1.17(+4.04%)
Feb 03, 2009 27.71 29.06 27.08 29.06 15,972 +1.62(+5.92%)
Feb 02, 2009 27.17 27.80 26.63 27.44 10,928 -1.08(-3.80%)
Jan 30, 2009 27.80 28.52 26.63 28.52 0 +1.17(+4.29%)
Jan 29, 2009 28.07 29.06 27.35 27.35 14,015 -1.81(-6.19%)
Jan 28, 2009 28.52 29.15 28.07 29.15 14,888 +1.08(+3.86%)
Jan 27, 2009 27.71 28.70 26.63 28.07 13,841 +0.36(+1.30%)
Jan 26, 2009 27.17 29.15 26.54 27.71 13,773 +1.26(+4.78%)
Jan 23, 2009 25.72 26.99 25.09 26.45 10,153 +0.54(+2.09%)
Jan 22, 2009 26.81 26.90 25.36 25.91 6,633 -1.44(-5.28%)
Jan 21, 2009 25.27 27.62 24.46 27.35 15,900 +2.98(+12.22%)
Jan 20, 2009 26.09 26.18 24.37 24.37 12,049 -2.08(-7.85%)
Jan 16, 2009 27.26 28.25 25.18 26.45 23,040 -0.63(-2.33%)
Jan 15, 2009 26.54 27.08 23.65 27.08 18,762 +0.54(+2.04%)
Jan 14, 2009 25.54 27.98 25.45 26.54 18,631 +0.00(+0.00%)
Jan 13, 2009 26.09 27.71 25.91 26.54 15,618 +0.45(+1.73%)
Jan 12, 2009 27.26 28.25 25.72 26.09 18,782 -1.62(-5.86%)
Jan 09, 2009 30.78 30.78 26.81 27.71 18,030 -1.71(-5.83%)
Jan 08, 2009 27.80 29.88 27.08 29.43 18,040 +1.62(+5.84%)
Jan 07, 2009 32.04 32.04 26.63 27.80 38,278 -3.61(-11.49%)
Jan 06, 2009 25.27 34.66 25.27 31.41 113,542 +6.23(+24.73%)
Jan 05, 2009 25.36 26.00 23.47 25.18 32,649 +1.17(+4.89%)
Jan 02, 2009 23.56 24.82 21.03 24.01 0 +0.54(+2.31%)
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.