Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.01 18.93 17.55 18.29 521,692 -0.37(-1.97%)
May 30, 2019 19.67 19.85 18.57 18.66 428,782 -0.92(-4.69%)
May 29, 2019 19.48 19.85 18.38 19.58 667,994 -0.46(-2.29%)
May 28, 2019 18.84 20.13 18.75 20.04 559,768 +1.19(+6.34%)
May 24, 2019 19.30 19.48 18.20 18.84 529,188 -0.18(-0.97%)
May 23, 2019 18.84 19.30 18.29 19.02 724,732 -0.46(-2.36%)
May 22, 2019 20.40 20.68 19.48 19.48 632,948 -1.38(-6.61%)
May 21, 2019 20.59 21.05 20.13 20.86 368,486 +0.74(+3.65%)
May 20, 2019 20.13 20.59 19.85 20.13 284,983 +0.00(+0.00%)
May 17, 2019 22.52 22.52 20.13 20.13 636,732 -1.84(-8.37%)
May 16, 2019 20.86 21.97 20.50 21.97 802,800 +1.10(+5.29%)
May 15, 2019 19.85 20.95 19.58 20.86 467,433 +0.83(+4.13%)
May 14, 2019 19.76 20.31 19.53 20.04 462,550 +0.64(+3.32%)
May 13, 2019 20.22 20.86 19.39 19.39 556,993 -1.38(-6.64%)
May 10, 2019 20.40 20.95 20.22 20.77 514,369 -0.46(-2.16%)
May 09, 2019 20.68 21.41 20.13 21.23 682,678 +0.18(+0.87%)
May 08, 2019 20.68 21.51 20.59 21.05 666,283 +0.46(+2.23%)
May 07, 2019 21.23 21.41 20.22 20.59 649,476 -1.10(-5.08%)
May 06, 2019 21.51 22.15 21.14 21.69 540,825 -0.28(-1.26%)
May 03, 2019 22.06 22.15 21.14 21.97 597,954 +0.55(+2.57%)
May 02, 2019 22.06 22.70 21.23 21.41 835,312 -1.38(-6.05%)
May 01, 2019 24.36 24.54 22.70 22.79 541,511 -1.56(-6.42%)
Apr 30, 2019 24.63 24.81 24.08 24.36 462,936 -0.09(-0.38%)
Apr 29, 2019 24.45 24.63 23.99 24.45 348,346 +0.09(+0.38%)
Apr 26, 2019 25.27 25.73 24.36 24.36 394,421 -1.38(-5.36%)
Apr 25, 2019 26.29 26.65 25.64 25.73 384,751 -0.46(-1.75%)
Apr 24, 2019 26.65 27.02 25.83 26.19 481,176 -0.46(-1.72%)
Apr 23, 2019 25.64 26.93 25.00 26.65 873,476 +1.56(+6.23%)
Apr 22, 2019 24.26 25.27 23.90 25.09 521,185 +1.10(+4.60%)
Apr 18, 2019 25.09 25.09 23.80 23.99 461,968 -1.10(-4.40%)
Apr 17, 2019 24.36 25.09 24.08 25.09 696,797 +0.74(+3.02%)
Apr 16, 2019 24.17 24.36 23.44 24.36 413,874 +0.64(+2.71%)
Apr 15, 2019 24.54 24.81 23.62 23.71 438,655 -1.01(-4.09%)
Apr 12, 2019 24.72 24.81 23.90 24.72 409,143 +0.74(+3.07%)
Apr 11, 2019 24.45 24.63 23.90 23.99 292,606 -0.55(-2.25%)
Apr 10, 2019 24.26 24.72 23.90 24.54 330,817 +0.55(+2.30%)
Apr 09, 2019 25.09 25.23 23.99 23.99 501,249 -1.19(-4.74%)
Apr 08, 2019 24.81 25.55 24.36 25.18 702,469 +0.55(+2.24%)
Apr 05, 2019 24.08 24.63 23.99 24.63 638,723 +0.46(+1.90%)
Apr 04, 2019 23.99 24.36 23.62 24.17 438,257 -0.18(-0.75%)
Apr 03, 2019 25.09 25.32 24.13 24.36 638,891 -0.64(-2.57%)
Apr 02, 2019 25.55 25.64 24.63 25.00 627,857 -0.55(-2.16%)
Apr 01, 2019 25.27 25.73 25.00 25.55 551,259 +0.37(+1.46%)
Mar 29, 2019 25.64 26.10 24.40 25.18 616,712 +0.09(+0.37%)
Mar 28, 2019 23.90 25.37 23.80 25.09 498,201 +0.55(+2.25%)
Mar 27, 2019 24.81 24.91 23.85 24.54 499,772 -0.46(-1.84%)
Mar 26, 2019 25.55 25.55 24.36 25.00 502,408 +0.28(+1.12%)
Mar 25, 2019 23.71 25.09 22.98 24.72 569,408 +0.28(+1.13%)
Mar 22, 2019 26.10 26.19 23.90 24.45 809,832 -1.93(-7.32%)
Mar 21, 2019 24.91 26.47 24.45 26.38 819,111 +2.21(+9.13%)
Mar 20, 2019 22.79 25.00 22.47 24.17 785,100 +1.65(+7.35%)
Mar 19, 2019 22.88 22.98 21.97 22.52 568,343 +0.09(+0.41%)
Mar 18, 2019 22.06 22.88 21.60 22.43 415,483 +0.37(+1.67%)
Mar 15, 2019 22.88 23.44 22.06 22.06 1,081,934 -1.19(-5.14%)
Mar 14, 2019 22.79 23.90 22.15 23.25 800,282 +0.55(+2.43%)
Mar 13, 2019 21.78 23.21 21.69 22.70 809,423 +0.92(+4.22%)
Mar 12, 2019 22.98 23.62 20.68 21.78 1,144,011 +1.38(+6.76%)
Mar 11, 2019 19.76 20.95 19.30 20.40 699,869 +1.10(+5.71%)
Mar 08, 2019 19.58 19.76 18.84 19.30 467,028 -0.74(-3.67%)
Mar 07, 2019 20.68 20.68 19.67 20.04 375,498 -0.28(-1.36%)
Mar 06, 2019 21.14 21.32 20.31 20.31 362,032 -0.92(-4.33%)
Mar 05, 2019 22.06 22.06 21.14 21.23 314,203 -0.92(-4.15%)
Mar 04, 2019 22.52 22.70 21.51 22.15 348,431 +0.09(+0.42%)
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.