Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 61.39 61.81 58.54 58.54 21,006 -2.67(-4.35%)
Jun 29, 2009 62.86 64.24 60.66 61.21 23,975 -1.65(-2.63%)
Jun 26, 2009 57.35 63.14 55.14 62.86 97,125 +5.42(+9.44%)
Jun 25, 2009 54.50 57.90 54.22 57.44 31,084 +3.12(+5.75%)
Jun 24, 2009 55.33 56.52 52.48 54.32 43,685 -1.56(-2.80%)
Jun 23, 2009 53.49 56.80 50.64 55.88 31,960 +2.39(+4.47%)
Jun 22, 2009 60.84 60.84 52.11 53.49 32,626 -6.71(-11.15%)
Jun 19, 2009 67.09 68.84 60.02 60.20 51,930 -5.42(-8.26%)
Jun 18, 2009 68.75 69.48 65.53 65.62 19,040 -3.12(-4.55%)
Jun 17, 2009 71.60 71.69 64.43 68.75 26,296 -2.67(-3.73%)
Jun 16, 2009 71.32 72.61 69.02 71.41 17,153 +1.65(+2.37%)
Jun 15, 2009 72.70 73.06 66.63 69.76 24,256 -2.85(-3.92%)
Jun 12, 2009 75.82 75.82 64.33 72.61 30,227 -4.04(-5.28%)
Jun 11, 2009 73.53 77.75 73.53 76.65 25,838 +2.76(+3.73%)
Jun 10, 2009 74.54 76.37 72.51 73.89 27,534 +0.09(+0.12%)
Jun 09, 2009 73.53 75.09 72.24 73.80 24,307 +1.47(+2.03%)
Jun 08, 2009 72.88 73.53 71.41 72.33 27,019 -3.68(-4.84%)
Jun 05, 2009 78.12 78.12 74.90 76.01 21,001 -0.28(-0.36%)
Jun 04, 2009 73.07 81.70 70.58 76.28 34,688 +4.87(+6.82%)
Jun 03, 2009 73.53 74.08 67.18 71.41 38,858 -2.67(-3.60%)
Jun 02, 2009 76.74 79.50 72.61 74.08 32,125 -1.56(-2.07%)
Jun 01, 2009 79.59 79.59 73.98 75.64 45,167 +2.94(+4.05%)
May 29, 2009 66.54 73.53 65.35 72.70 111,793 +8.36(+13.00%)
May 28, 2009 62.77 64.33 56.52 64.33 45,481 +3.31(+5.42%)
May 27, 2009 59.00 62.86 59.00 61.03 28,985 +2.11(+3.59%)
May 26, 2009 55.14 59.19 53.49 58.91 29,601 +3.22(+5.78%)
May 22, 2009 57.81 58.73 55.14 55.70 22,253 -0.37(-0.66%)
May 21, 2009 57.99 58.54 54.68 56.06 19,191 -3.22(-5.43%)
May 20, 2009 58.09 61.39 57.72 59.28 27,284 +1.93(+3.37%)
May 19, 2009 57.81 59.28 55.97 57.35 12,889 -0.28(-0.48%)
May 18, 2009 54.50 57.72 54.50 57.63 12,608 +3.77(+7.00%)
May 15, 2009 54.22 55.05 52.39 53.86 25,630 -0.55(-1.01%)
May 14, 2009 52.85 56.06 52.20 54.41 27,352 +1.01(+1.89%)
May 13, 2009 55.33 56.89 51.38 53.40 29,403 -3.68(-6.44%)
May 12, 2009 59.83 62.59 55.14 57.07 13,758 -0.64(-1.11%)
May 11, 2009 62.04 62.04 55.14 57.72 24,303 -4.50(-7.24%)
May 08, 2009 58.82 62.50 57.53 62.22 30,709 +5.42(+9.55%)
May 07, 2009 61.30 61.30 55.88 56.80 30,967 -1.93(-3.29%)
May 06, 2009 57.26 61.03 55.60 58.73 100,943 +2.67(+4.75%)
May 05, 2009 55.60 56.43 52.85 56.06 25,609 +0.92(+1.67%)
May 04, 2009 51.38 55.14 50.55 55.14 36,555 +3.86(+7.53%)
May 01, 2009 50.92 52.94 50.92 51.28 23,222 -1.19(-2.28%)
Apr 30, 2009 50.82 53.95 49.80 52.48 39,612 +2.11(+4.20%)
Apr 29, 2009 47.52 51.19 46.32 50.36 39,310 +4.04(+8.73%)
Apr 28, 2009 46.78 47.70 45.49 46.32 47,218 -1.29(-2.70%)
Apr 27, 2009 50.36 50.55 46.78 47.61 25,404 -3.68(-7.17%)
Apr 24, 2009 48.53 51.47 48.16 51.28 26,413 +3.40(+7.10%)
Apr 23, 2009 48.80 49.91 45.95 47.88 24,893 -0.28(-0.57%)
Apr 22, 2009 45.86 48.89 44.39 48.16 32,529 +1.84(+3.97%)
Apr 21, 2009 42.37 46.60 39.24 46.32 35,726 +3.22(+7.46%)
Apr 20, 2009 45.31 45.31 41.91 43.10 25,286 -1.93(-4.29%)
Apr 17, 2009 45.13 45.49 43.84 45.03 19,677 +1.19(+2.73%)
Apr 16, 2009 43.66 45.03 43.10 43.84 28,769 +0.37(+0.85%)
Apr 15, 2009 41.63 43.47 40.53 43.47 18,709 +1.65(+3.96%)
Apr 14, 2009 44.02 44.94 41.36 41.82 31,726 -2.30(-5.21%)
Apr 13, 2009 42.09 44.12 39.61 44.12 27,440 +1.38(+3.23%)
Apr 09, 2009 42.83 44.21 40.44 42.74 27,878 +1.56(+3.79%)
Apr 08, 2009 37.22 41.17 37.22 41.17 13,207 +3.49(+9.27%)
Apr 07, 2009 38.88 38.88 36.76 37.68 19,528 -1.75(-4.43%)
Apr 06, 2009 39.98 42.28 38.60 39.43 17,126 -2.57(-6.13%)
Apr 03, 2009 36.95 43.29 36.95 42.00 24,633 +1.38(+3.39%)
Apr 02, 2009 38.69 41.36 37.87 40.62 30,010 +4.41(+12.18%)
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.