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 (%)
Jun 29, 2018 29.13 27.39 28.95 967,455 +1.84(+6.78%)
Jun 28, 2018 27.11 27.30 26.19 27.11 481,205 +0.55(+2.08%)
Jun 27, 2018 26.74 27.57 25.83 26.56 910,133 +0.74(+2.85%)
Jun 26, 2018 24.91 26.19 24.36 25.83 443,715 +0.92(+3.69%)
Jun 25, 2018 26.19 26.19 24.81 24.91 324,044 -0.55(-2.17%)
Jun 22, 2018 25.73 25.73 24.72 25.46 1,583,663 +1.10(+4.53%)
Jun 21, 2018 24.81 25.18 23.80 24.36 420,209 -0.92(-3.64%)
Jun 20, 2018 26.74 26.84 24.59 25.27 443,995 -1.01(-3.85%)
Jun 19, 2018 25.09 26.29 25.09 26.29 318,090 +0.37(+1.42%)
Jun 18, 2018 25.27 26.33 25.19 25.92 385,224 +0.37(+1.44%)
Jun 15, 2018 26.10 24.81 25.55 678,388 -0.55(-2.11%)
Jun 14, 2018 26.74 26.97 25.46 26.10 429,139 -0.55(-2.07%)
Jun 13, 2018 25.92 27.39 25.83 26.65 697,046 +0.83(+3.20%)
Jun 12, 2018 26.19 27.57 25.64 25.83 598,326 -0.37(-1.40%)
Jun 11, 2018 24.36 26.52 24.31 26.19 609,564 +1.75(+7.14%)
Jun 08, 2018 24.72 24.99 23.99 24.45 260,715 -0.18(-0.75%)
Jun 07, 2018 23.44 24.81 23.16 24.63 352,101 +1.65(+7.20%)
Jun 06, 2018 22.06 22.98 261,867 +0.09(+0.40%)
Jun 05, 2018 23.07 23.90 21.87 22.88 552,031 -0.46(-1.97%)
Jun 04, 2018 25.92 25.92 23.34 23.34 655,025 -1.47(-5.93%)
Jun 01, 2018 25.18 25.64 24.54 24.81 379,983 -0.09(-0.37%)
May 31, 2018 25.92 25.92 24.63 24.91 304,704 -1.01(-3.90%)
May 30, 2018 25.18 26.19 25.01 25.92 454,910 +1.29(+5.22%)
May 29, 2018 24.36 25.18 23.90 24.63 319,915 -0.46(-1.83%)
May 25, 2018 25.09 25.09 25.09 0 -0.74(-2.85%)
May 24, 2018 25.55 26.56 24.95 25.83 596,616 +1.10(+4.46%)
May 23, 2018 24.26 24.91 23.02 24.72 429,005 +0.55(+2.28%)
May 22, 2018 25.09 25.18 23.44 24.17 554,309 +0.09(+0.38%)
May 21, 2018 22.98 25.18 22.43 24.08 897,846 +1.93(+8.71%)
May 18, 2018 22.61 22.93 21.69 22.15 414,195 +0.09(+0.42%)
May 17, 2018 21.97 22.52 21.41 22.06 593,976 +1.01(+4.80%)
May 16, 2018 19.85 21.05 19.85 21.05 365,424 +0.74(+3.62%)
May 15, 2018 20.59 20.68 19.58 20.31 362,231 +0.00(+0.00%)
May 14, 2018 20.95 20.95 19.39 20.31 344,380 -0.37(-1.78%)
May 11, 2018 20.68 21.05 20.22 20.68 285,239 +0.18(+0.90%)
May 10, 2018 20.68 20.86 19.39 20.50 344,023 +0.37(+1.83%)
May 09, 2018 19.76 20.77 19.12 20.13 644,887 +1.65(+8.96%)
May 08, 2018 17.55 18.66 17.05 18.47 467,802 +1.19(+6.91%)
May 07, 2018 17.83 18.34 16.64 17.28 701,506 +1.19(+7.43%)
May 04, 2018 15.62 16.08 15.16 16.08 205,139 +0.64(+4.17%)
May 03, 2018 15.26 15.49 15.16 15.44 109,956 +0.28(+1.82%)
May 02, 2018 15.16 15.62 15.16 15.16 101,055 -0.37(-2.37%)
May 01, 2018 15.62 15.62 14.80 15.53 163,917 +0.18(+1.20%)
Apr 30, 2018 15.44 15.62 14.89 15.35 108,417 +0.09(+0.60%)
Apr 27, 2018 15.35 15.35 14.80 15.26 125,745 +0.00(+0.00%)
Apr 26, 2018 15.26 15.53 14.71 15.26 171,755 +0.28(+1.84%)
Apr 25, 2018 15.16 15.16 14.10 14.98 192,318 +0.00(+0.00%)
Apr 24, 2018 15.81 15.90 14.52 14.98 254,578 -0.83(-5.23%)
Apr 23, 2018 16.08 16.08 15.35 15.81 121,453 +0.09(+0.59%)
Apr 20, 2018 15.90 16.44 15.62 15.72 334,272 -0.55(-3.39%)
Apr 19, 2018 16.91 17.36 15.99 16.27 327,699 -0.09(-0.56%)
Apr 18, 2018 15.62 16.64 15.44 16.36 400,616 +1.01(+6.59%)
Apr 17, 2018 15.26 15.53 15.07 15.35 149,015 +0.18(+1.21%)
Apr 16, 2018 15.26 15.53 14.71 15.16 161,408 +0.09(+0.61%)
Apr 13, 2018 16.08 16.08 14.89 15.07 298,185 -0.46(-2.96%)
Apr 12, 2018 14.98 15.90 14.71 15.53 356,768 +0.64(+4.32%)
Apr 11, 2018 14.61 14.89 14.29 14.89 435,704 +0.55(+3.85%)
Apr 10, 2018 14.15 14.61 13.79 14.34 382,590 +0.55(+4.00%)
Apr 09, 2018 14.52 14.52 13.79 13.79 334,141 +0.18(+1.35%)
Apr 06, 2018 14.25 14.25 13.51 13.60 1,615,115 -2.30(-14.45%)
Apr 05, 2018 15.62 17.09 15.53 15.90 247,011 -1.56(-8.95%)
Apr 04, 2018 17.37 18.38 17.28 17.46 138,416 -0.18(-1.04%)
Apr 03, 2018 17.46 18.66 17.28 17.65 206,008 +0.46(+2.67%)
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.