Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.492 7.528 6.950 7.034 636,729 -0.23(-3.13%)
May 28, 2020 7.582 7.753 7.262 7.262 363,768 -0.27(-3.64%)
May 27, 2020 7.943 8.018 7.402 7.536 380,095 -0.23(-2.92%)
May 26, 2020 7.943 7.943 7.582 7.763 355,942 +0.22(+2.90%)
May 22, 2020 7.582 7.672 7.337 7.544 230,825 -0.04(-0.50%)
May 21, 2020 7.672 7.943 7.492 7.582 312,597 -0.34(-4.35%)
May 20, 2020 7.984 8.096 7.672 7.927 481,379 +0.25(+3.32%)
May 19, 2020 8.575 8.575 7.672 7.672 440,431 -0.84(-9.83%)
May 18, 2020 8.575 8.746 8.151 8.509 458,859 +0.62(+7.81%)
May 15, 2020 7.736 8.033 7.493 7.893 477,272 +0.25(+3.27%)
May 14, 2020 7.672 8.114 7.131 7.643 555,418 -0.21(-2.68%)
May 13, 2020 8.124 8.213 7.311 7.853 545,600 +0.09(+1.16%)
May 12, 2020 7.492 8.575 7.311 7.763 871,676 +0.62(+8.68%)
May 11, 2020 7.108 7.492 6.957 7.143 506,515 +0.32(+4.63%)
May 08, 2020 6.833 6.842 6.500 6.827 336,550 +0.18(+2.76%)
May 07, 2020 6.707 6.707 6.318 6.643 413,727 +0.25(+3.91%)
May 06, 2020 7.131 7.131 6.318 6.393 523,900 -0.56(-8.08%)
May 05, 2020 7.505 7.629 6.891 6.956 391,350 -0.13(-1.88%)
May 04, 2020 7.076 7.173 6.770 7.089 281,177 +0.09(+1.34%)
May 01, 2020 7.492 7.537 6.770 6.995 327,654 -0.56(-7.43%)
Apr 30, 2020 8.304 8.367 7.271 7.557 514,531 -0.03(-0.33%)
Apr 29, 2020 6.860 7.763 6.770 7.582 784,579 +1.01(+15.45%)
Apr 28, 2020 6.770 6.770 6.183 6.568 367,083 +0.04(+0.59%)
Apr 27, 2020 6.950 6.994 6.228 6.529 444,764 -0.33(-4.84%)
Apr 24, 2020 7.003 7.402 6.589 6.861 382,416 +0.18(+2.72%)
Apr 23, 2020 6.318 7.221 6.138 6.679 917,734 +0.59(+9.76%)
Apr 22, 2020 6.160 6.490 5.957 6.086 606,799 +0.22(+3.72%)
Apr 21, 2020 6.138 6.318 5.687 5.867 557,486 -0.18(-2.99%)
Apr 20, 2020 6.048 6.499 5.777 6.048 567,447 -0.56(-8.43%)
Apr 17, 2020 6.169 6.676 5.867 6.605 536,411 +0.73(+12.43%)
Apr 16, 2020 6.770 6.770 5.873 5.874 434,138 -0.79(-11.84%)
Apr 15, 2020 6.950 7.119 6.663 6.663 314,644 -0.56(-7.72%)
Apr 14, 2020 7.492 7.763 7.221 7.221 389,720 -0.27(-3.61%)
Apr 13, 2020 7.943 7.943 7.221 7.492 354,802 -0.13(-1.72%)
Apr 09, 2020 7.672 8.318 7.221 7.623 517,333 +0.04(+0.54%)
Apr 08, 2020 7.311 7.672 6.860 7.582 607,328 +0.42(+5.82%)
Apr 07, 2020 7.672 8.033 6.957 7.165 396,841 -0.33(-4.36%)
Apr 06, 2020 6.860 7.492 6.607 7.492 420,488 +0.45(+6.38%)
Apr 03, 2020 6.860 7.176 6.422 7.042 463,956 +0.45(+6.80%)
Apr 02, 2020 5.506 7.852 5.506 6.594 636,110 +1.18(+21.79%)
Apr 01, 2020 6.048 6.048 5.010 5.414 385,952 -0.54(-9.12%)
Mar 31, 2020 5.416 6.318 5.326 5.957 426,400 +0.44(+8.06%)
Mar 30, 2020 5.867 5.956 4.964 5.513 556,459 -0.35(-6.03%)
Mar 27, 2020 6.419 6.697 5.867 5.867 352,913 -0.45(-7.14%)
Mar 26, 2020 7.311 7.402 6.138 6.318 458,610 -0.69(-9.84%)
Mar 25, 2020 7.221 7.942 6.839 7.008 566,960 -0.30(-4.15%)
Mar 24, 2020 6.499 7.402 6.318 7.311 558,549 +1.13(+18.20%)
Mar 23, 2020 6.589 6.679 6.061 6.186 408,129 -0.45(-6.77%)
Mar 20, 2020 6.679 7.040 6.318 6.635 636,928 +0.14(+2.13%)
Mar 19, 2020 5.687 6.499 4.704 6.497 803,613 +1.36(+26.46%)
Mar 18, 2020 6.770 6.770 4.513 5.138 1,038,055 -1.93(-27.29%)
Mar 17, 2020 7.543 7.672 6.625 7.066 1,064,805 -0.06(-0.91%)
Mar 16, 2020 7.311 8.485 7.040 7.131 830,474 -1.40(-16.41%)
Mar 13, 2020 8.755 9.387 7.419 8.531 1,578,967 +0.01(+0.15%)
Mar 12, 2020 7.311 8.571 6.770 8.518 1,342,344 -0.11(-1.25%)
Mar 11, 2020 8.310 8.635 7.358 8.626 1,127,787 -0.31(-3.47%)
Mar 10, 2020 9.207 9.207 7.131 8.936 1,227,032 +1.62(+22.19%)
Mar 09, 2020 8.550 9.207 4.747 7.313 2,151,554 -4.42(-37.68%)
Mar 06, 2020 11.64 11.82 10.83 11.73 1,208,415 -0.36(-2.98%)
Mar 05, 2020 12.64 12.82 12.01 12.10 506,960 -0.72(-5.63%)
Mar 04, 2020 13.27 13.54 12.64 12.82 560,977 +0.00(+0.00%)
Mar 03, 2020 13.18 13.27 12.46 12.82 860,796 +0.09(+0.71%)
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.