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 (%)
Apr 29, 2022 23.58 23.91 22.51 22.83 656,727 -0.74(-3.14%)
Apr 28, 2022 22.87 23.83 21.79 23.57 769,210 +0.96(+4.24%)
Apr 27, 2022 22.89 22.96 22.04 22.61 731,626 -0.21(-0.92%)
Apr 26, 2022 23.25 23.70 22.62 22.82 998,417 -0.15(-0.64%)
Apr 25, 2022 22.53 23.20 21.18 22.97 1,577,069 -0.29(-1.26%)
Apr 22, 2022 24.75 25.08 23.11 23.26 1,071,465 -1.86(-7.39%)
Apr 21, 2022 27.12 27.21 24.92 25.12 1,086,755 -1.54(-5.79%)
Apr 20, 2022 26.02 26.74 25.49 26.66 779,000 +0.97(+3.77%)
Apr 19, 2022 26.05 26.45 25.58 25.69 631,914 -0.78(-2.93%)
Apr 18, 2022 26.63 27.21 26.33 26.47 589,573 +0.08(+0.31%)
Apr 14, 2022 26.58 26.90 26.22 26.39 535,063 -0.27(-1.03%)
Apr 13, 2022 26.33 26.87 25.78 26.66 662,445 +0.88(+3.40%)
Apr 12, 2022 26.09 26.59 25.65 25.79 790,561 +0.45(+1.77%)
Apr 11, 2022 25.73 25.73 24.97 25.34 595,863 -0.90(-3.41%)
Apr 08, 2022 26.37 26.74 25.85 26.23 722,892 -0.14(-0.52%)
Apr 07, 2022 25.38 26.54 25.06 26.37 1,257,502 +1.28(+5.10%)
Apr 06, 2022 26.14 26.38 24.82 25.09 1,101,001 -0.98(-3.75%)
Apr 05, 2022 27.34 27.82 26.00 26.07 1,291,971 -1.10(-4.04%)
Apr 04, 2022 26.49 27.31 26.01 27.17 1,051,840 +1.10(+4.21%)
Apr 01, 2022 25.93 27.29 25.75 26.07 1,740,245 +0.30(+1.17%)
Mar 31, 2022 25.96 26.95 25.74 25.77 1,155,695 -0.54(-2.05%)
Mar 30, 2022 25.91 26.77 25.82 26.31 1,299,038 +0.97(+3.82%)
Mar 29, 2022 24.92 25.63 24.53 25.34 1,419,381 -0.16(-0.61%)
Mar 28, 2022 25.84 26.20 25.31 25.49 960,998 -1.21(-4.53%)
Mar 25, 2022 25.28 27.00 25.10 26.70 1,373,594 +1.43(+5.65%)
Mar 24, 2022 25.58 26.13 24.99 25.28 961,635 -0.18(-0.71%)
Mar 23, 2022 25.02 25.69 24.96 25.46 926,169 +0.75(+3.02%)
Mar 22, 2022 25.06 25.33 24.14 24.71 996,344 -0.35(-1.38%)
Mar 21, 2022 25.21 25.74 24.61 25.06 1,520,900 +0.27(+1.10%)
Mar 18, 2022 23.96 25.06 23.62 24.78 3,918,780 +1.20(+5.09%)
Mar 17, 2022 23.05 24.05 22.97 23.58 1,397,497 +1.08(+4.81%)
Mar 16, 2022 22.35 22.59 21.65 22.50 1,356,187 +0.09(+0.41%)
Mar 15, 2022 21.22 22.82 21.22 22.41 1,356,611 +0.73(+3.36%)
Mar 14, 2022 21.89 22.02 20.61 21.68 1,723,592 -1.04(-4.56%)
Mar 11, 2022 22.42 23.25 22.42 22.72 1,282,224 -0.19(-0.83%)
Mar 10, 2022 23.06 23.51 22.36 22.91 1,509,392 -0.02(-0.08%)
Mar 09, 2022 22.79 23.22 21.80 22.93 1,904,946 -1.05(-4.36%)
Mar 08, 2022 24.81 25.25 22.87 23.97 2,499,741 -0.65(-2.66%)
Mar 07, 2022 25.05 26.47 24.07 24.63 1,999,155 -0.28(-1.13%)
Mar 04, 2022 23.53 25.50 23.52 24.91 3,001,456 +1.55(+6.62%)
Mar 03, 2022 23.51 23.77 22.28 23.37 1,434,010 -0.38(-1.61%)
Mar 02, 2022 24.05 24.59 23.43 23.75 1,902,937 +0.41(+1.75%)
Mar 01, 2022 23.35 24.01 23.11 23.34 2,526,843 +0.53(+2.31%)
Feb 28, 2022 21.23 22.86 21.23 22.81 1,631,243 +1.35(+6.27%)
Feb 25, 2022 21.37 21.46 20.20 21.46 1,329,510 +0.31(+1.46%)
Feb 24, 2022 21.79 21.79 20.21 21.16 1,342,102 +0.28(+1.35%)
Feb 23, 2022 20.96 21.64 20.63 20.87 1,103,359 +0.05(+0.22%)
Feb 22, 2022 22.74 22.74 20.65 20.83 1,223,357 -0.96(-4.38%)
Feb 18, 2022 21.78 0 -0.18(-0.83%)
Feb 17, 2022 21.94 22.33 21.41 21.96 779,833 +0.14(+0.62%)
Feb 16, 2022 22.25 22.83 21.59 21.83 1,166,828 -0.10(-0.46%)
Feb 15, 2022 21.16 22.12 20.94 21.93 1,132,936 -0.51(-2.27%)
Feb 14, 2022 22.29 22.91 21.65 22.44 1,826,040 +0.25(+1.15%)
Feb 11, 2022 21.32 22.44 21.10 22.18 911,200 +1.19(+5.68%)
Feb 10, 2022 20.61 21.91 20.61 20.99 1,816,845 +0.17(+0.83%)
Feb 09, 2022 20.29 21.10 20.20 20.82 1,161,178 +0.56(+2.78%)
Feb 08, 2022 21.73 21.86 19.83 20.25 1,512,198 -1.72(-7.82%)
Feb 07, 2022 22.31 22.68 21.83 21.97 874,547 -0.36(-1.63%)
Feb 04, 2022 22.43 23.17 21.91 22.34 1,252,073 +0.07(+0.33%)
Feb 03, 2022 21.88 22.50 22.26 844,368 -0.09(-0.41%)
Feb 02, 2022 22.79 22.99 21.21 22.36 1,134,599 -0.15(-0.69%)
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.