Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 50.82 53.95 49.80 52.48 39,612 +2.11(+4.20%)
Apr 29, 2009 47.52 51.19 46.32 50.36 39,310 +4.04(+8.73%)
Apr 28, 2009 46.78 47.70 45.49 46.32 47,218 -1.29(-2.70%)
Apr 27, 2009 50.36 50.55 46.78 47.61 25,404 -3.68(-7.17%)
Apr 24, 2009 48.53 51.47 48.16 51.28 26,413 +3.40(+7.10%)
Apr 23, 2009 48.80 49.91 45.95 47.88 24,893 -0.28(-0.57%)
Apr 22, 2009 45.86 48.89 44.39 48.16 32,529 +1.84(+3.97%)
Apr 21, 2009 42.37 46.60 39.24 46.32 35,726 +3.22(+7.46%)
Apr 20, 2009 45.31 45.31 41.91 43.10 25,286 -1.93(-4.29%)
Apr 17, 2009 45.13 45.49 43.84 45.03 19,677 +1.19(+2.73%)
Apr 16, 2009 43.66 45.03 43.10 43.84 28,769 +0.37(+0.85%)
Apr 15, 2009 41.63 43.47 40.53 43.47 18,709 +1.65(+3.96%)
Apr 14, 2009 44.02 44.94 41.36 41.82 31,726 -2.30(-5.21%)
Apr 13, 2009 42.09 44.12 39.61 44.12 27,440 +1.38(+3.23%)
Apr 09, 2009 42.83 44.21 40.44 42.74 27,878 +1.56(+3.79%)
Apr 08, 2009 37.22 41.17 37.22 41.17 13,207 +3.49(+9.27%)
Apr 07, 2009 38.88 38.88 36.76 37.68 19,528 -1.75(-4.43%)
Apr 06, 2009 39.98 42.28 38.60 39.43 17,126 -2.57(-6.13%)
Apr 03, 2009 36.95 43.29 36.95 42.00 24,633 +1.38(+3.39%)
Apr 02, 2009 38.69 41.36 37.87 40.62 30,010 +4.41(+12.18%)
Apr 01, 2009 32.26 37.87 31.25 36.21 29,532 +3.12(+9.44%)
Mar 31, 2009 36.30 36.49 32.44 33.09 39,451 -2.57(-7.22%)
Mar 30, 2009 34.65 35.75 31.00 35.66 24,768 -2.21(-5.83%)
Mar 26, 2009 38.05 38.14 36.49 37.87 10,949 +1.47(+4.04%)
Mar 25, 2009 33.55 37.77 33.55 36.40 19,000 +1.01(+2.86%)
Mar 24, 2009 37.31 37.31 34.92 35.38 13,501 -1.93(-5.17%)
Mar 23, 2009 36.30 37.68 35.66 37.31 39,190 +5.70(+18.02%)
Mar 20, 2009 32.08 34.47 31.62 31.62 38,263 +2.48(+8.52%)
Mar 19, 2009 27.20 31.06 27.20 29.13 71,407 +1.93(+7.09%)
Mar 18, 2009 26.65 27.20 24.08 27.20 24,963 +0.09(+0.34%)
Mar 17, 2009 23.90 27.11 22.98 27.11 10,980 +3.31(+13.90%)
Mar 16, 2009 23.34 24.81 22.61 23.80 13,211 -0.18(-0.77%)
Mar 13, 2009 25.46 25.46 23.71 23.99 0 -0.83(-3.33%)
Mar 12, 2009 22.79 24.81 20.68 24.81 22,942 +3.03(+13.92%)
Mar 11, 2009 23.25 23.53 21.60 21.78 21,997 -1.84(-7.78%)
Mar 10, 2009 21.69 23.62 21.14 23.62 21,133 +4.04(+20.66%)
Mar 09, 2009 21.97 22.88 19.30 19.58 16,761 -0.83(-4.05%)
Mar 06, 2009 21.14 22.79 18.47 20.40 0 -0.51(-2.42%)
Mar 05, 2009 23.44 24.26 20.22 20.91 9,709 -2.07(-9.00%)
Mar 04, 2009 19.67 22.98 19.67 22.98 20,431 +1.29(+5.93%)
Mar 02, 2009 24.91 26.47 21.69 21.69 18,076 -2.57(-10.61%)
Feb 27, 2009 25.55 25.55 24.26 24.26 0 -0.83(-3.30%)
Feb 26, 2009 26.29 27.57 24.36 25.09 19,558 -0.74(-2.85%)
Feb 25, 2009 27.30 27.39 25.37 25.83 13,089 -1.29(-4.75%)
Feb 24, 2009 27.30 27.30 25.27 27.11 14,498 +1.01(+3.87%)
Feb 23, 2009 28.86 28.86 26.10 26.10 10,750 -1.10(-4.05%)
Feb 20, 2009 28.03 28.03 26.65 27.20 9,196 -1.01(-3.58%)
Feb 19, 2009 28.86 28.95 27.57 28.22 9,722 +1.10(+4.07%)
Feb 18, 2009 29.32 29.32 27.11 27.11 15,569 -1.19(-4.22%)
Feb 17, 2009 29.69 29.87 27.94 28.31 16,350 -0.74(-2.53%)
Feb 13, 2009 27.02 29.50 27.02 29.04 12,422 +1.93(+7.12%)
Feb 12, 2009 31.98 31.98 26.74 27.11 10,834 -2.57(-8.67%)
Feb 11, 2009 28.49 30.05 28.49 29.69 11,338 +1.29(+4.53%)
Feb 10, 2009 30.79 32.08 28.40 28.40 15,496 -1.56(-5.21%)
Feb 09, 2009 32.08 32.08 29.23 29.96 16,136 -3.12(-9.44%)
Feb 06, 2009 31.25 33.09 29.32 33.09 16,367 +2.21(+7.14%)
Feb 05, 2009 30.88 31.52 30.42 30.88 10,939 +0.09(+0.30%)
Feb 04, 2009 29.78 30.97 28.40 30.79 20,568 +1.19(+4.04%)
Feb 03, 2009 28.22 29.59 27.57 29.59 15,686 +1.65(+5.92%)
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.