Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.73 42.46 41.08 42.46 46,108 -0.09(-0.22%)
Jun 29, 2016 42.09 43.10 40.81 42.55 44,003 +0.37(+0.87%)
Jun 28, 2016 41.82 42.78 41.36 42.19 51,386 +1.75(+4.32%)
Jun 27, 2016 42.46 42.92 40.12 40.44 54,970 -3.03(-6.98%)
Jun 24, 2016 41.54 43.47 41.36 43.47 186,682 -1.56(-3.47%)
Jun 23, 2016 45.49 45.95 44.58 45.03 50,451 +0.09(+0.20%)
Jun 22, 2016 45.49 45.58 43.38 44.94 75,035 +0.37(+0.82%)
Jun 21, 2016 44.21 45.31 43.93 44.57 55,190 -0.46(-1.02%)
Jun 20, 2016 45.77 45.95 44.39 45.03 67,150 +0.18(+0.41%)
Jun 17, 2016 41.36 44.85 40.81 44.85 174,316 +4.23(+10.41%)
Jun 16, 2016 39.80 41.17 39.15 40.62 67,972 +0.09(+0.23%)
Jun 15, 2016 39.80 41.54 39.06 40.53 61,272 -0.37(-0.90%)
Jun 14, 2016 39.34 40.99 38.88 40.90 62,668 +1.65(+4.22%)
Jun 13, 2016 39.61 40.90 38.60 39.24 50,226 -0.64(-1.61%)
Jun 10, 2016 42.64 42.83 39.15 39.89 62,477 -4.04(-9.21%)
Jun 09, 2016 43.38 44.21 42.64 43.93 31,515 -0.09(-0.21%)
Jun 08, 2016 44.12 44.53 42.92 44.02 105,668 +0.83(+1.91%)
Jun 07, 2016 42.00 44.12 41.54 43.20 132,167 +1.47(+3.52%)
Jun 06, 2016 42.19 42.37 40.53 41.73 75,685 +1.01(+2.48%)
Jun 03, 2016 41.36 42.19 40.26 40.71 33,209 -0.46(-1.12%)
Jun 02, 2016 40.99 41.54 40.16 41.17 37,580 -0.64(-1.54%)
Jun 01, 2016 39.24 42.09 38.78 41.82 65,167 +1.75(+4.36%)
May 31, 2016 40.81 42.28 39.98 40.07 101,112 -1.10(-2.68%)
May 27, 2016 41.36 41.17 41.17 41.17 54,707 -0.74(-1.75%)
May 26, 2016 43.29 43.38 41.27 41.91 76,394 -0.92(-2.15%)
May 25, 2016 42.46 44.02 42.37 42.83 96,842 +0.46(+1.08%)
May 24, 2016 42.46 44.21 41.73 42.37 82,863 +0.18(+0.44%)
May 23, 2016 41.08 43.20 41.08 42.19 29,681 +0.28(+0.66%)
May 20, 2016 42.09 43.29 40.35 41.91 54,616 +0.64(+1.56%)
May 19, 2016 42.55 43.01 40.44 41.27 64,974 -2.21(-5.07%)
May 18, 2016 44.21 45.03 43.20 43.47 69,321 -1.01(-2.27%)
May 17, 2016 43.84 45.77 43.29 44.48 75,165 +1.10(+2.54%)
May 16, 2016 44.67 47.24 43.01 43.38 86,825 -0.28(-0.63%)
May 13, 2016 41.17 44.40 40.71 43.66 113,519 +1.75(+4.17%)
May 12, 2016 43.75 45.13 40.36 41.91 109,271 -0.64(-1.51%)
May 11, 2016 41.73 44.02 40.35 42.55 96,691 +0.55(+1.31%)
May 10, 2016 43.75 47.79 41.73 42.00 163,835 -0.55(-1.30%)
May 09, 2016 43.38 44.12 41.54 42.55 48,923 -1.56(-3.54%)
May 06, 2016 44.39 47.79 43.84 44.12 91,207 -1.10(-2.44%)
May 05, 2016 47.42 48.34 45.13 45.22 56,288 -0.37(-0.81%)
May 04, 2016 44.94 47.61 43.43 45.59 72,195 +0.74(+1.64%)
May 03, 2016 48.53 51.01 43.75 44.85 105,446 -5.70(-11.27%)
May 02, 2016 51.19 51.74 49.17 50.55 121,053 +0.37(+0.73%)
Apr 29, 2016 51.19 52.85 48.71 50.18 99,841 -0.37(-0.73%)
Apr 28, 2016 52.48 53.49 50.55 50.55 98,675 -2.21(-4.18%)
Apr 27, 2016 51.47 53.77 48.99 52.75 137,151 +2.30(+4.55%)
Apr 26, 2016 51.19 51.65 49.26 50.46 66,641 +0.37(+0.73%)
Apr 25, 2016 51.47 51.65 49.12 50.09 75,792 -0.55(-1.09%)
Apr 22, 2016 46.87 51.10 46.87 50.64 84,555 +4.14(+8.89%)
Apr 21, 2016 48.62 48.71 46.32 46.50 81,326 -1.75(-3.62%)
Apr 20, 2016 45.49 48.53 44.57 48.25 98,644 +2.39(+5.21%)
Apr 19, 2016 44.21 47.70 44.06 45.86 87,214 +2.21(+5.05%)
Apr 18, 2016 40.16 44.76 39.15 43.66 81,200 -0.28(-0.63%)
Apr 15, 2016 42.64 44.76 41.36 43.93 58,064 +0.00(+0.00%)
Apr 14, 2016 43.75 45.40 42.83 43.93 97,709 +0.18(+0.42%)
Apr 13, 2016 42.64 45.49 41.36 43.75 100,405 +0.55(+1.28%)
Apr 12, 2016 38.51 43.56 38.51 43.20 172,870 +4.87(+12.71%)
Apr 11, 2016 38.33 39.06 37.68 38.33 90,752 +0.74(+1.96%)
Apr 08, 2016 37.31 38.60 36.76 37.59 78,568 +1.65(+4.60%)
Apr 07, 2016 36.21 36.85 35.75 35.94 47,760 -0.64(-1.76%)
Apr 06, 2016 35.20 36.67 34.37 36.58 85,691 +2.30(+6.70%)
Apr 05, 2016 34.47 36.03 34.01 34.28 113,942 -0.64(-1.84%)
Apr 04, 2016 35.29 36.85 34.92 34.92 55,304 -0.18(-0.52%)
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.