Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.28 51.90 47.84 49.28 101,660 -0.36(-0.73%)
Apr 28, 2016 51.54 52.53 49.64 49.64 100,472 -2.17(-4.18%)
Apr 27, 2016 50.55 52.80 48.11 51.81 139,649 +2.26(+4.55%)
Apr 26, 2016 50.28 50.73 48.38 49.55 67,855 +0.36(+0.73%)
Apr 25, 2016 50.55 50.73 48.25 49.19 77,172 -0.54(-1.09%)
Apr 22, 2016 46.03 50.19 46.03 49.73 86,095 +4.06(+8.89%)
Apr 21, 2016 47.75 47.84 45.49 45.67 82,807 -1.71(-3.62%)
Apr 20, 2016 44.68 47.66 43.78 47.39 100,440 +2.35(+5.21%)
Apr 19, 2016 43.42 46.85 43.27 45.04 88,802 +2.17(+5.05%)
Apr 18, 2016 39.44 43.96 38.45 42.87 82,679 -0.27(-0.63%)
Apr 15, 2016 41.88 43.96 40.62 43.15 59,121 +0.00(+0.00%)
Apr 14, 2016 42.97 44.59 42.06 43.15 99,488 +0.18(+0.42%)
Apr 13, 2016 41.88 44.68 40.62 42.97 102,234 +0.54(+1.28%)
Apr 12, 2016 37.82 42.78 37.82 42.42 176,018 +4.78(+12.71%)
Apr 11, 2016 37.64 38.36 37.01 37.64 92,405 +0.72(+1.96%)
Apr 08, 2016 36.65 37.91 36.11 36.92 79,999 +1.62(+4.60%)
Apr 07, 2016 35.56 36.20 35.11 35.29 48,630 -0.63(-1.76%)
Apr 06, 2016 34.57 36.01 33.76 35.92 87,251 +2.26(+6.70%)
Apr 05, 2016 33.85 35.38 33.40 33.67 116,017 -0.63(-1.84%)
Apr 04, 2016 34.66 36.20 34.30 34.30 56,311 -0.18(-0.52%)
Apr 01, 2016 35.38 35.47 34.03 34.48 108,716 -1.53(-4.26%)
Mar 31, 2016 35.74 37.55 35.70 36.01 89,260 -0.81(-2.21%)
Mar 30, 2016 36.74 37.73 36.74 36.83 109,964 +0.45(+1.24%)
Mar 29, 2016 34.57 36.74 33.89 36.38 81,893 +0.36(+1.00%)
Mar 28, 2016 35.56 36.11 33.22 36.01 89,633 +0.09(+0.25%)
Mar 24, 2016 34.21 35.92 35.92 35.92 74,127 +0.90(+2.58%)
Mar 23, 2016 36.01 36.74 34.66 35.02 70,318 -1.99(-5.37%)
Mar 22, 2016 37.28 37.91 36.65 37.01 48,852 -1.08(-2.84%)
Mar 21, 2016 36.29 38.72 36.29 38.09 74,216 +1.35(+3.69%)
Mar 18, 2016 39.54 40.62 36.11 36.74 231,658 -2.17(-5.57%)
Mar 17, 2016 37.91 39.17 36.74 38.90 99,386 +1.62(+4.36%)
Mar 16, 2016 36.47 38.45 36.01 37.28 82,424 +1.53(+4.29%)
Mar 15, 2016 34.30 35.83 33.62 35.74 47,421 +0.45(+1.28%)
Mar 14, 2016 34.93 36.29 32.86 35.29 106,185 -0.81(-2.25%)
Mar 11, 2016 37.91 39.44 35.83 36.11 99,017 -0.36(-0.99%)
Mar 10, 2016 38.54 39.54 36.38 36.47 104,041 -2.62(-6.70%)
Mar 09, 2016 38.09 40.17 37.10 39.08 77,257 +2.35(+6.39%)
Mar 08, 2016 43.51 43.51 36.65 36.74 158,620 -6.95(-15.91%)
Mar 07, 2016 45.76 45.76 41.52 43.69 285,805 -1.44(-3.20%)
Mar 04, 2016 39.99 45.58 39.81 45.13 428,638 +5.51(+13.90%)
Mar 03, 2016 33.40 39.72 32.77 39.63 233,293 +5.14(+14.92%)
Mar 02, 2016 29.34 34.53 29.20 34.48 126,507 +4.42(+14.71%)
Mar 01, 2016 29.79 30.24 27.08 30.06 77,690 -0.09(-0.30%)
Feb 29, 2016 26.63 30.15 26.63 30.15 149,445 +3.34(+12.46%)
Feb 26, 2016 27.35 27.53 25.45 26.81 99,585 +1.35(+5.32%)
Feb 25, 2016 23.56 25.45 22.84 25.45 131,970 +1.26(+5.22%)
Feb 24, 2016 22.93 24.46 22.57 24.19 148,834 +0.90(+3.88%)
Feb 23, 2016 24.82 25.09 23.20 23.29 283,510 -1.44(-5.84%)
Feb 22, 2016 25.00 25.82 24.28 24.73 138,534 +0.45(+1.86%)
Feb 19, 2016 27.17 27.17 24.10 24.28 107,331 -3.16(-11.51%)
Feb 18, 2016 27.98 28.43 26.63 27.44 102,128 +0.00(+0.00%)
Feb 17, 2016 26.18 28.43 26.00 27.44 79,540 +1.71(+6.67%)
Feb 16, 2016 27.08 27.35 24.19 25.72 73,460 -1.17(-4.36%)
Feb 12, 2016 26.54 26.90 26.90 26.90 72,953 +1.71(+6.81%)
Feb 11, 2016 25.09 25.63 24.19 25.18 112,988 -0.90(-3.46%)
Feb 10, 2016 24.01 26.45 23.20 26.09 124,703 +2.17(+9.06%)
Feb 09, 2016 24.55 25.27 22.75 23.92 94,404 -1.53(-6.03%)
Feb 08, 2016 26.81 27.71 24.91 25.45 106,671 -2.26(-8.14%)
Feb 05, 2016 27.62 29.70 27.17 27.71 112,111 +0.00(+0.00%)
Feb 04, 2016 28.97 29.52 27.30 27.71 106,507 -0.72(-2.54%)
Feb 03, 2016 27.53 28.79 25.54 28.43 92,763 +2.26(+8.62%)
Feb 02, 2016 26.99 27.62 25.45 26.18 68,882 -1.53(-5.54%)
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.