Northern Oil and Gas (NY: NOG )

20.55 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.90 28.40 26.55 27.40 566,800 +0.10(+0.37%)
Mar 28, 2019 26.00 27.60 25.90 27.30 457,880 +0.60(+2.25%)
Mar 27, 2019 27.00 27.10 25.95 26.70 459,323 -0.50(-1.84%)
Mar 26, 2019 27.80 27.80 26.50 27.20 461,746 +0.30(+1.12%)
Mar 25, 2019 25.80 27.30 25.00 26.90 523,324 +0.30(+1.13%)
Mar 22, 2019 28.40 28.50 26.00 26.60 744,290 -2.10(-7.32%)
Mar 21, 2019 27.10 28.80 26.60 28.70 752,818 +2.40(+9.13%)
Mar 20, 2019 24.80 27.20 24.45 26.30 721,560 +1.80(+7.35%)
Mar 19, 2019 24.90 25.00 23.90 24.50 522,346 +0.10(+0.41%)
Mar 18, 2019 24.00 24.90 23.50 24.40 381,856 +0.40(+1.67%)
Mar 15, 2019 24.90 25.50 24.00 24.00 994,370 -1.30(-5.14%)
Mar 14, 2019 24.80 26.00 24.10 25.30 735,513 +0.60(+2.43%)
Mar 13, 2019 23.70 25.25 23.60 24.70 743,914 +1.00(+4.22%)
Mar 12, 2019 25.00 25.70 22.50 23.70 1,051,423 +1.50(+6.76%)
Mar 11, 2019 21.50 22.80 21.00 22.20 643,226 +1.20(+5.71%)
Mar 08, 2019 21.30 21.50 20.50 21.00 429,230 -0.80(-3.67%)
Mar 07, 2019 22.50 22.50 21.40 21.80 345,107 -0.30(-1.36%)
Mar 06, 2019 23.00 23.20 22.10 22.10 332,732 -1.00(-4.33%)
Mar 05, 2019 24.00 24.00 23.00 23.10 288,774 -1.00(-4.15%)
Mar 04, 2019 24.50 24.70 23.40 24.10 320,231 +0.10(+0.42%)
Mar 01, 2019 24.20 24.70 23.70 24.00 337,370 +0.30(+1.27%)
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%)
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.