Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.20 18.20 18.20 0 +1.01(+5.88%)
Mar 28, 2018 17.00 17.65 16.41 17.19 221,914 +0.83(+5.06%)
Mar 27, 2018 17.28 17.92 16.08 16.36 273,133 -0.28(-1.66%)
Mar 26, 2018 17.00 17.00 15.81 16.64 175,103 +0.37(+2.26%)
Mar 23, 2018 17.00 17.28 15.99 16.27 374,067 +0.46(+2.91%)
Mar 22, 2018 17.00 17.00 15.53 15.81 435,790 -1.29(-7.53%)
Mar 21, 2018 16.82 17.92 16.08 17.09 460,495 +1.01(+6.29%)
Mar 20, 2018 18.38 18.57 15.81 16.08 556,886 -5.05(-23.91%)
Mar 19, 2018 20.13 21.32 19.48 21.14 341,943 +1.93(+10.05%)
Mar 16, 2018 18.84 19.76 18.57 19.21 94,870 +0.28(+1.46%)
Mar 15, 2018 19.30 19.35 18.84 18.93 42,643 -0.37(-1.90%)
Mar 14, 2018 19.30 19.39 18.75 19.30 53,328 -0.09(-0.47%)
Mar 13, 2018 19.12 19.39 18.57 19.39 62,329 +0.46(+2.43%)
Mar 12, 2018 19.48 19.76 18.57 18.93 89,973 -0.46(-2.37%)
Mar 09, 2018 19.48 19.48 18.75 19.39 65,460 +0.28(+1.44%)
Mar 08, 2018 19.94 20.04 18.93 19.12 96,008 -0.64(-3.26%)
Mar 07, 2018 19.85 18.47 19.76 115,898 +0.74(+3.86%)
Mar 06, 2018 20.22 20.59 18.01 19.02 231,377 -0.74(-3.72%)
Mar 05, 2018 20.04 20.22 19.12 19.76 112,576 +0.55(+2.87%)
Mar 02, 2018 19.76 20.03 18.84 19.21 109,936 -1.01(-5.00%)
Mar 01, 2018 18.75 20.86 18.75 20.22 182,708 +1.19(+6.28%)
Feb 28, 2018 19.76 19.76 18.66 19.02 108,479 -0.28(-1.43%)
Feb 27, 2018 19.12 20.54 18.84 19.30 142,202 +0.00(+0.00%)
Feb 26, 2018 19.02 19.39 17.92 19.30 113,062 +0.46(+2.44%)
Feb 23, 2018 17.74 19.94 17.46 18.84 235,442 -0.46(-2.38%)
Feb 22, 2018 18.29 19.30 17.65 19.30 218,820 +1.75(+9.95%)
Feb 21, 2018 17.46 18.47 17.19 17.55 106,477 +0.55(+3.24%)
Feb 20, 2018 17.55 18.65 16.73 17.00 125,049 -0.46(-2.63%)
Feb 16, 2018 17.46 17.46 17.46 0 +0.92(+5.56%)
Feb 15, 2018 17.65 17.65 15.62 16.54 84,750 -0.18(-1.10%)
Feb 14, 2018 15.53 17.46 15.44 16.73 97,696 +0.92(+5.81%)
Feb 13, 2018 16.54 16.73 15.72 15.81 111,217 -0.92(-5.49%)
Feb 12, 2018 15.44 17.52 15.44 16.73 190,252 +1.65(+10.98%)
Feb 09, 2018 14.71 15.99 13.79 15.07 202,671 +0.18(+1.23%)
Feb 08, 2018 16.54 16.54 14.71 14.89 180,242 -1.65(-10.00%)
Feb 07, 2018 18.20 18.43 15.62 16.54 263,797 -1.84(-10.00%)
Feb 06, 2018 17.55 19.30 17.19 18.38 256,152 -1.19(-6.10%)
Feb 05, 2018 19.39 20.22 18.84 19.58 162,482 -0.74(-3.62%)
Feb 02, 2018 20.68 20.68 19.58 20.31 270,987 -0.74(-3.49%)
Feb 01, 2018 19.30 20.40 19.02 21.05 416,544 +2.76(+15.08%)
Jan 31, 2018 18.93 19.48 17.46 18.29 180,592 -0.28(-1.49%)
Jan 30, 2018 20.95 20.96 18.38 18.57 213,665 -2.48(-11.79%)
Jan 29, 2018 20.77 22.06 19.58 21.05 232,842 +1.93(+10.10%)
Jan 26, 2018 22.98 23.34 18.84 19.12 438,038 -3.95(-17.13%)
Jan 25, 2018 24.08 24.08 22.33 23.07 164,444 -0.55(-2.33%)
Jan 24, 2018 23.16 24.08 22.98 23.62 107,651 +0.09(+0.39%)
Jan 23, 2018 24.36 24.36 23.16 23.53 154,306 -0.46(-1.92%)
Jan 22, 2018 23.80 24.54 22.70 23.99 89,457 +0.37(+1.56%)
Jan 19, 2018 23.44 23.90 22.52 23.62 129,250 -0.09(-0.39%)
Jan 18, 2018 24.72 24.81 23.62 23.71 118,269 -1.01(-4.09%)
Jan 17, 2018 25.18 25.37 23.62 24.72 177,727 -0.28(-1.10%)
Jan 16, 2018 27.20 27.20 23.99 25.00 266,595 -1.75(-6.53%)
Jan 12, 2018 26.74 26.74 26.74 0 +0.18(+0.69%)
Jan 11, 2018 23.62 26.93 23.62 26.56 452,882 +3.31(+14.23%)
Jan 10, 2018 23.44 24.08 22.70 23.25 112,158 +0.28(+1.20%)
Jan 09, 2018 23.44 24.26 22.88 22.98 208,869 -0.64(-2.72%)
Jan 08, 2018 22.43 25.09 21.97 23.62 286,645 +1.38(+6.20%)
Jan 05, 2018 23.34 23.34 20.68 22.24 285,500 -1.01(-4.35%)
Jan 04, 2018 22.98 23.60 21.60 23.25 223,647 +0.92(+4.12%)
Jan 03, 2018 25.27 25.64 21.14 22.33 451,053 -1.01(-4.33%)
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.