Skip to main content

Northern Oil and Gas (NY: NOG )

36.45 +0.38 (+1.05%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.36 16.79 16.12 16.44 419,298 +0.06(+0.39%)
May 27, 2021 15.83 16.41 15.68 16.37 1,333,850 +0.53(+3.36%)
May 26, 2021 15.07 15.85 15.06 15.84 781,161 +0.78(+5.15%)
May 25, 2021 15.80 15.97 15.05 15.06 871,328 -0.84(-5.28%)
May 24, 2021 15.34 15.93 15.04 15.90 948,369 +0.72(+4.76%)
May 21, 2021 15.34 15.41 15.03 15.18 670,394 +0.00(+0.00%)
May 20, 2021 14.58 15.34 14.42 15.18 916,767 -0.12(-0.77%)
May 19, 2021 14.84 15.41 14.23 15.30 1,513,727 -0.16(-1.05%)
May 18, 2021 15.22 16.11 14.93 15.46 1,285,395 +0.33(+2.21%)
May 17, 2021 14.17 15.17 14.17 15.13 668,745 +0.76(+5.28%)
May 14, 2021 14.13 14.59 14.06 14.37 690,562 +0.59(+4.26%)
May 13, 2021 14.22 14.76 13.41 13.78 1,056,573 -0.64(-4.44%)
May 12, 2021 14.76 15.46 14.35 14.42 1,186,651 -0.10(-0.68%)
May 11, 2021 13.81 14.72 13.63 14.52 792,521 +0.20(+1.39%)
May 10, 2021 15.49 16.02 14.29 14.32 1,535,562 -0.75(-4.97%)
May 07, 2021 13.81 15.51 13.72 15.07 1,683,705 +1.31(+9.51%)
May 06, 2021 14.20 14.22 13.36 13.77 1,111,694 -0.53(-3.72%)
May 05, 2021 13.96 14.44 13.48 14.30 1,495,652 +1.00(+7.54%)
May 04, 2021 13.35 13.65 13.23 13.30 1,007,242 -0.11(-0.81%)
May 03, 2021 13.24 13.49 13.00 13.40 751,638 +0.33(+2.55%)
Apr 30, 2021 13.03 13.58 12.98 13.07 834,008 -0.30(-2.23%)
Apr 29, 2021 13.30 13.68 12.89 13.37 1,216,257 +0.54(+4.22%)
Apr 28, 2021 11.86 12.98 11.86 12.83 1,284,816 +1.04(+8.81%)
Apr 27, 2021 11.38 11.82 11.35 11.79 548,693 +0.46(+4.06%)
Apr 26, 2021 10.89 11.53 10.89 11.33 552,240 +0.30(+2.70%)
Apr 23, 2021 11.10 11.36 10.94 11.03 380,776 -0.01(-0.08%)
Apr 22, 2021 11.37 11.38 11.04 11.04 472,524 -0.31(-2.70%)
Apr 21, 2021 10.94 11.37 10.74 11.35 528,949 +0.27(+2.45%)
Apr 20, 2021 11.60 11.60 10.98 11.08 633,621 -0.59(-5.03%)
Apr 19, 2021 11.54 11.91 11.49 11.66 569,525 +0.13(+1.10%)
Apr 16, 2021 11.73 11.73 11.41 11.54 555,599 -0.05(-0.47%)
Apr 15, 2021 11.73 11.74 11.36 11.59 560,214 -0.03(-0.23%)
Apr 14, 2021 11.17 12.13 11.08 11.62 1,002,955 +0.56(+5.06%)
Apr 13, 2021 10.76 11.08 10.61 11.06 583,399 +0.33(+3.11%)
Apr 12, 2021 11.37 11.52 10.70 10.72 797,762 -0.59(-5.19%)
Apr 09, 2021 11.43 11.68 11.16 11.31 654,754 -0.14(-1.26%)
Apr 08, 2021 11.44 11.72 11.24 11.45 727,999 -0.11(-0.94%)
Apr 07, 2021 11.19 11.65 11.08 11.56 725,618 +0.30(+2.64%)
Apr 06, 2021 11.16 11.80 10.97 11.26 1,174,435 +0.18(+1.63%)
Apr 05, 2021 11.64 11.73 11.03 11.08 1,200,495 -0.78(-6.54%)
Apr 01, 2021 11.10 11.89 11.03 11.86 945,793 +0.96(+8.78%)
Mar 31, 2021 10.93 11.24 10.82 10.90 714,875 -0.07(-0.66%)
Mar 30, 2021 10.65 10.98 10.29 10.98 615,004 +0.14(+1.33%)
Mar 29, 2021 11.27 11.54 10.79 10.83 836,182 -0.71(-6.18%)
Mar 26, 2021 11.28 11.54 11.01 11.54 986,231 +0.41(+3.65%)
Mar 25, 2021 11.03 11.22 10.43 11.14 1,586,013 -0.20(-1.75%)
Mar 24, 2021 11.53 11.77 11.33 11.34 1,148,676 +0.07(+0.64%)
Mar 23, 2021 11.35 11.66 11.09 11.26 1,247,684 -0.62(-5.24%)
Mar 22, 2021 12.28 12.38 11.64 11.89 1,301,874 -0.53(-4.29%)
Mar 19, 2021 11.47 12.47 11.13 12.42 5,559,542 +1.08(+9.55%)
Mar 18, 2021 12.43 12.71 11.20 11.34 1,779,063 -1.31(-10.35%)
Mar 17, 2021 12.28 12.75 12.10 12.65 1,138,754 +0.29(+2.34%)
Mar 16, 2021 12.64 12.90 12.10 12.36 1,117,576 -0.20(-1.58%)
Mar 15, 2021 12.80 13.39 12.38 12.56 1,341,181 -0.18(-1.42%)
Mar 12, 2021 12.44 12.92 12.01 12.74 1,220,103 -0.18(-1.40%)
Mar 11, 2021 12.65 13.09 12.54 12.92 933,523 +0.32(+2.58%)
Mar 10, 2021 12.31 12.81 12.25 12.59 1,084,052 +0.30(+2.42%)
Mar 09, 2021 12.39 12.64 11.92 12.29 932,153 -0.13(-1.02%)
Mar 08, 2021 13.54 13.77 12.16 12.42 1,532,202 -1.01(-7.53%)
Mar 05, 2021 12.99 13.52 12.42 13.43 1,821,901 +0.97(+7.75%)
Mar 04, 2021 12.23 12.94 11.96 12.47 1,658,681 +0.42(+3.52%)
Mar 03, 2021 11.63 12.25 11.63 12.04 1,040,919 +0.54(+4.71%)
Mar 02, 2021 11.74 12.05 11.44 11.50 794,688 -0.35(-2.97%)
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.