Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

37.11 -0.14 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.