Skip to main content

Northern Oil and Gas (NY: NOG )

36.48 +0.41 (+1.14%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 61.56 63.00 60.66 61.65 227,530 +0.00(+0.00%)
May 28, 2015 62.19 62.73 59.48 61.65 159,321 -1.17(-1.87%)
May 27, 2015 63.55 64.00 61.29 62.82 144,219 -0.99(-1.56%)
May 26, 2015 63.09 64.25 62.73 63.82 183,623 -0.09(-0.14%)
May 22, 2015 63.00 63.91 63.91 63.91 180,251 +0.27(+0.43%)
May 21, 2015 58.85 64.09 55.51 63.64 162,850 +2.98(+4.91%)
May 20, 2015 61.11 62.01 59.21 60.66 255,293 +0.00(+0.00%)
May 19, 2015 61.56 61.56 57.59 60.66 244,189 -2.35(-3.72%)
May 18, 2015 63.18 64.09 60.43 63.00 307,659 +1.17(+1.90%)
May 15, 2015 60.30 62.19 58.94 61.83 202,043 +1.81(+3.01%)
May 14, 2015 63.18 64.45 59.75 60.02 161,215 -2.44(-3.90%)
May 13, 2015 64.54 65.26 61.47 62.46 189,283 -2.26(-3.49%)
May 12, 2015 65.71 67.97 64.13 64.72 203,374 -1.08(-1.65%)
May 11, 2015 68.33 68.33 65.71 65.80 168,969 -1.62(-2.41%)
May 08, 2015 68.60 70.41 63.27 67.43 307,846 -3.25(-4.60%)
May 07, 2015 75.55 75.55 69.14 70.68 219,827 -4.87(-6.45%)
May 06, 2015 77.45 78.30 74.74 75.55 183,811 -0.18(-0.24%)
May 05, 2015 78.71 80.15 75.10 75.73 219,546 -1.44(-1.87%)
May 04, 2015 79.16 79.88 76.09 77.17 163,027 -1.99(-2.51%)
May 01, 2015 79.25 79.88 76.36 79.16 213,060 -0.63(-0.79%)
Apr 30, 2015 81.06 81.06 76.00 79.79 193,105 +1.08(+1.38%)
Apr 29, 2015 74.56 78.80 73.38 78.71 165,468 +3.97(+5.31%)
Apr 28, 2015 73.11 75.64 72.75 74.74 108,736 +1.81(+2.48%)
Apr 27, 2015 76.27 76.72 72.44 72.93 156,681 -2.71(-3.58%)
Apr 24, 2015 76.00 77.17 73.83 75.64 158,607 -1.26(-1.64%)
Apr 23, 2015 75.82 78.06 75.82 76.90 125,130 +1.99(+2.65%)
Apr 22, 2015 75.37 77.67 74.65 74.92 192,462 -0.09(-0.12%)
Apr 21, 2015 79.61 80.42 74.20 75.01 139,305 -4.69(-5.89%)
Apr 20, 2015 79.52 81.96 78.89 79.70 120,558 +0.27(+0.34%)
Apr 17, 2015 81.15 83.04 79.43 79.43 118,107 -2.08(-2.55%)
Apr 16, 2015 82.59 84.58 80.97 81.51 151,094 -1.90(-2.27%)
Apr 15, 2015 83.04 85.84 79.97 83.40 281,749 +1.17(+1.43%)
Apr 14, 2015 79.25 82.86 77.72 82.23 138,207 +4.06(+5.20%)
Apr 13, 2015 80.06 80.06 75.75 78.17 91,375 +0.09(+0.12%)
Apr 10, 2015 80.06 80.15 76.81 78.08 84,389 -0.27(-0.35%)
Apr 09, 2015 76.00 79.16 75.82 78.35 116,631 +2.89(+3.83%)
Apr 08, 2015 81.06 81.06 75.46 75.46 177,859 -5.14(-6.38%)
Apr 07, 2015 79.25 83.40 77.63 80.60 210,976 +0.54(+0.68%)
Apr 06, 2015 75.64 80.88 75.01 80.06 229,676 +5.33(+7.13%)
Apr 02, 2015 71.58 74.74 74.74 74.74 185,214 +2.44(+3.37%)
Apr 01, 2015 70.31 74.15 69.95 72.30 187,750 +2.71(+3.89%)
Mar 31, 2015 70.13 72.03 67.88 69.59 121,734 -0.45(-0.64%)
Mar 30, 2015 70.13 71.85 68.15 70.04 115,760 -0.45(-0.64%)
Mar 27, 2015 70.86 72.57 68.15 70.50 203,798 -2.08(-2.86%)
Mar 26, 2015 69.50 72.66 69.50 72.57 217,318 +5.60(+8.36%)
Mar 25, 2015 65.89 68.78 65.08 66.97 158,788 +1.71(+2.63%)
Mar 24, 2015 61.38 65.71 61.02 65.26 179,872 +3.52(+5.70%)
Mar 23, 2015 63.64 66.25 61.47 61.74 184,922 -1.90(-2.98%)
Mar 20, 2015 63.82 66.25 62.37 63.64 281,110 +0.18(+0.28%)
Mar 19, 2015 63.73 64.27 61.74 63.45 212,377 -2.53(-3.83%)
Mar 18, 2015 58.67 66.34 58.31 65.98 177,363 +5.87(+9.76%)
Mar 17, 2015 61.11 62.19 59.48 60.12 126,032 -1.81(-2.92%)
Mar 16, 2015 63.09 63.18 57.41 61.92 275,909 -2.08(-3.24%)
Mar 13, 2015 65.17 66.97 63.45 64.00 255,649 -1.90(-2.88%)
Mar 12, 2015 64.99 66.97 64.27 65.89 154,597 +1.35(+2.10%)
Mar 11, 2015 63.64 64.90 62.01 64.54 222,292 +1.08(+1.71%)
Mar 10, 2015 66.16 67.34 63.36 63.45 206,046 -3.70(-5.51%)
Mar 09, 2015 69.05 69.77 67.02 67.16 236,082 -2.80(-4.00%)
Mar 06, 2015 69.32 70.86 68.51 69.95 156,850 -0.27(-0.39%)
Mar 05, 2015 71.94 71.94 68.60 70.22 140,395 -0.09(-0.13%)
Mar 04, 2015 72.21 70.31 68.10 70.31 182,813 +0.00(+0.00%)
Mar 03, 2015 71.31 71.31 69.23 70.31 206,680 +0.81(+1.17%)
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.