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, 2020 7.812 7.794 7.380 7.710 471,066 +0.02(+0.25%)
Jun 29, 2020 7.580 7.994 7.536 7.691 650,313 -0.03(-0.38%)
Jun 26, 2020 7.904 7.959 7.267 7.720 3,847,358 -0.27(-3.37%)
Jun 25, 2020 7.674 7.996 7.628 7.989 968,924 +0.09(+1.08%)
Jun 24, 2020 7.996 8.180 7.628 7.904 1,470,949 -0.83(-9.47%)
Jun 23, 2020 9.374 9.374 8.639 8.731 1,082,082 -0.18(-2.06%)
Jun 22, 2020 9.742 9.742 8.823 8.915 850,945 -0.28(-3.00%)
Jun 19, 2020 10.39 10.48 9.191 9.191 3,155,635 -0.92(-9.09%)
Jun 18, 2020 10.48 10.66 10.11 10.11 730,765 -0.37(-3.51%)
Jun 17, 2020 11.21 11.30 10.48 10.48 684,458 -0.74(-6.56%)
Jun 16, 2020 11.86 11.95 10.29 11.21 931,327 +0.46(+4.27%)
Jun 15, 2020 9.558 10.94 9.191 10.75 681,874 +0.46(+4.46%)
Jun 12, 2020 10.48 10.57 9.926 10.29 555,378 +0.55(+5.66%)
Jun 11, 2020 9.558 10.39 9.283 9.742 1,137,351 -0.64(-6.20%)
Jun 10, 2020 10.29 11.21 9.650 10.39 1,095,429 -0.92(-8.13%)
Jun 09, 2020 11.76 12.68 11.21 11.30 1,989,821 -0.28(-2.38%)
Jun 08, 2020 11.03 11.67 9.466 11.58 2,382,206 +2.93(+33.80%)
Jun 05, 2020 8.088 9.007 8.087 8.655 1,555,240 +1.00(+13.13%)
Jun 04, 2020 7.353 7.794 7.270 7.650 646,843 +0.34(+4.70%)
Jun 03, 2020 6.985 7.353 6.905 7.307 700,338 +0.34(+4.87%)
Jun 02, 2020 7.169 7.215 6.802 6.967 738,682 +0.07(+1.08%)
Jun 01, 2020 7.353 7.353 6.893 6.893 626,009 -0.27(-3.76%)
May 29, 2020 7.628 7.665 7.077 7.162 625,340 -0.23(-3.13%)
May 28, 2020 7.720 7.894 7.394 7.394 357,261 -0.28(-3.64%)
May 27, 2020 8.088 8.164 7.536 7.673 373,296 -0.23(-2.92%)
May 26, 2020 8.088 8.088 7.720 7.904 349,576 +0.22(+2.90%)
May 22, 2020 7.720 7.812 7.471 7.682 226,697 -0.04(-0.50%)
May 21, 2020 7.812 8.088 7.628 7.720 307,006 -0.35(-4.35%)
May 20, 2020 8.129 8.243 7.812 8.071 472,769 +0.26(+3.32%)
May 19, 2020 8.731 8.731 7.812 7.812 432,553 -0.85(-9.83%)
May 18, 2020 8.731 8.906 8.299 8.664 450,652 +0.63(+7.81%)
May 15, 2020 7.876 8.180 7.629 8.036 468,736 +0.25(+3.27%)
May 14, 2020 7.812 8.261 7.261 7.782 545,484 -0.21(-2.68%)
May 13, 2020 8.272 8.363 7.444 7.996 535,841 +0.09(+1.16%)
May 12, 2020 7.628 8.731 7.444 7.904 856,085 +0.63(+8.68%)
May 11, 2020 7.238 7.628 7.084 7.273 497,455 +0.32(+4.63%)
May 08, 2020 6.957 6.967 6.618 6.951 330,530 +0.19(+2.76%)
May 07, 2020 6.829 6.829 6.433 6.764 406,327 +0.25(+3.91%)
May 06, 2020 7.261 7.261 6.433 6.510 514,530 -0.57(-8.08%)
May 05, 2020 7.642 7.768 7.016 7.082 384,351 -0.14(-1.88%)
May 04, 2020 7.205 7.304 6.893 7.218 276,148 +0.10(+1.34%)
May 01, 2020 7.628 7.674 6.893 7.123 321,793 -0.57(-7.43%)
Apr 30, 2020 8.455 8.520 7.403 7.694 505,327 -0.03(-0.33%)
Apr 29, 2020 6.985 7.904 6.893 7.720 770,546 +1.03(+15.45%)
Apr 28, 2020 6.893 6.893 6.296 6.687 360,517 +0.04(+0.59%)
Apr 27, 2020 7.077 7.122 6.342 6.648 436,809 -0.34(-4.84%)
Apr 24, 2020 7.131 7.536 6.709 6.986 375,576 +0.18(+2.72%)
Apr 23, 2020 6.433 7.353 6.250 6.801 901,319 +0.60(+9.76%)
Apr 22, 2020 6.273 6.608 6.066 6.196 595,946 +0.22(+3.72%)
Apr 21, 2020 6.250 6.433 5.790 5.974 547,515 -0.18(-2.99%)
Apr 20, 2020 6.158 6.617 5.882 6.158 557,298 -0.57(-8.43%)
Apr 17, 2020 6.281 6.797 5.974 6.725 526,816 +0.74(+12.43%)
Apr 16, 2020 6.893 6.893 5.980 5.981 426,373 -0.80(-11.84%)
Apr 15, 2020 7.077 7.249 6.785 6.785 309,016 -0.57(-7.73%)
Apr 14, 2020 7.628 7.904 7.353 7.353 382,749 -0.28(-3.61%)
Apr 13, 2020 8.088 8.088 7.353 7.628 348,456 -0.13(-1.72%)
Apr 09, 2020 7.812 8.469 7.353 7.762 508,080 +0.04(+0.54%)
Apr 08, 2020 7.444 7.812 6.985 7.720 596,465 +0.42(+5.82%)
Apr 07, 2020 7.812 8.180 7.083 7.296 389,743 -0.33(-4.36%)
Apr 06, 2020 6.985 7.628 6.728 7.628 412,967 +0.46(+6.38%)
Apr 03, 2020 6.985 7.307 6.539 7.171 455,657 +0.46(+6.80%)
Apr 02, 2020 5.606 7.995 5.606 6.714 624,732 +1.20(+21.79%)
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.