Skip to main content

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.98 41.70 40.35 41.70 46,947 -0.09(-0.22%)
Jun 29, 2016 41.34 42.33 40.08 41.79 44,805 +0.36(+0.87%)
Jun 28, 2016 41.07 42.02 40.62 41.43 52,321 +1.71(+4.32%)
Jun 27, 2016 41.70 42.15 39.40 39.72 55,971 -2.98(-6.98%)
Jun 24, 2016 40.80 42.69 40.62 42.69 190,081 -1.53(-3.47%)
Jun 23, 2016 44.68 45.13 43.78 44.23 51,370 +0.09(+0.20%)
Jun 22, 2016 44.68 44.76 42.60 44.14 76,401 +0.36(+0.82%)
Jun 21, 2016 43.42 44.50 43.15 43.78 56,195 -0.45(-1.02%)
Jun 20, 2016 44.95 45.13 43.60 44.23 68,373 +0.18(+0.41%)
Jun 17, 2016 40.62 44.05 40.08 44.05 177,491 +4.15(+10.41%)
Jun 16, 2016 39.08 40.44 38.45 39.90 69,210 +0.09(+0.23%)
Jun 15, 2016 39.08 40.80 38.36 39.81 62,388 -0.36(-0.90%)
Jun 14, 2016 38.63 40.26 38.18 40.17 63,809 +1.62(+4.22%)
Jun 13, 2016 38.90 40.17 37.91 38.54 51,141 -0.63(-1.61%)
Jun 10, 2016 41.88 42.06 38.45 39.17 63,615 -3.97(-9.20%)
Jun 09, 2016 42.60 43.42 41.88 43.15 32,088 -0.09(-0.21%)
Jun 08, 2016 43.33 43.73 42.15 43.24 107,592 +0.81(+1.91%)
Jun 07, 2016 41.25 43.33 40.80 42.42 134,575 +1.44(+3.52%)
Jun 06, 2016 41.43 41.61 39.81 40.98 77,063 +0.99(+2.48%)
Jun 03, 2016 40.62 41.43 39.54 39.99 33,813 -0.45(-1.12%)
Jun 02, 2016 40.26 40.80 39.44 40.44 38,264 -0.63(-1.54%)
Jun 01, 2016 38.54 41.34 38.09 41.07 66,354 +1.72(+4.36%)
May 31, 2016 40.08 41.52 39.26 39.35 102,954 -1.08(-2.68%)
May 27, 2016 40.62 40.44 40.44 40.44 55,704 -0.72(-1.75%)
May 26, 2016 42.51 42.60 40.53 41.16 77,785 -0.90(-2.15%)
May 25, 2016 41.70 43.24 41.61 42.06 98,606 +0.45(+1.08%)
May 24, 2016 41.70 43.42 40.98 41.61 84,372 +0.18(+0.44%)
May 23, 2016 40.35 42.42 40.35 41.43 30,222 +0.27(+0.66%)
May 20, 2016 41.34 42.51 39.63 41.16 55,611 +0.63(+1.56%)
May 19, 2016 41.79 42.24 39.72 40.53 66,157 -2.17(-5.07%)
May 18, 2016 43.42 44.23 42.42 42.69 70,583 -0.99(-2.27%)
May 17, 2016 43.06 44.95 42.51 43.69 76,534 +1.08(+2.54%)
May 16, 2016 43.87 46.40 42.24 42.60 88,406 -0.27(-0.63%)
May 13, 2016 40.44 43.61 39.99 42.87 115,586 +1.72(+4.17%)
May 12, 2016 42.97 44.32 39.63 41.16 111,261 -0.63(-1.51%)
May 11, 2016 40.98 43.24 39.63 41.79 98,452 +0.54(+1.31%)
May 10, 2016 42.97 46.94 40.98 41.25 166,819 -0.54(-1.30%)
May 09, 2016 42.60 43.33 40.80 41.79 49,814 -1.53(-3.54%)
May 06, 2016 43.60 46.94 43.06 43.33 92,868 -1.08(-2.44%)
May 05, 2016 46.58 47.48 44.32 44.41 57,313 -0.36(-0.81%)
May 04, 2016 44.14 46.76 42.65 44.77 73,509 +0.72(+1.64%)
May 03, 2016 47.66 50.10 42.97 44.05 107,367 -5.60(-11.27%)
May 02, 2016 50.28 50.82 48.29 49.64 123,257 +0.36(+0.73%)
Apr 29, 2016 50.28 51.90 47.84 49.28 101,660 -0.36(-0.73%)
Apr 28, 2016 51.54 52.53 49.64 49.64 100,472 -2.17(-4.18%)
Apr 27, 2016 50.55 52.80 48.11 51.81 139,649 +2.26(+4.55%)
Apr 26, 2016 50.28 50.73 48.38 49.55 67,855 +0.36(+0.73%)
Apr 25, 2016 50.55 50.73 48.25 49.19 77,172 -0.54(-1.09%)
Apr 22, 2016 46.03 50.19 46.03 49.73 86,095 +4.06(+8.89%)
Apr 21, 2016 47.75 47.84 45.49 45.67 82,807 -1.71(-3.62%)
Apr 20, 2016 44.68 47.66 43.78 47.39 100,440 +2.35(+5.21%)
Apr 19, 2016 43.42 46.85 43.27 45.04 88,802 +2.17(+5.05%)
Apr 18, 2016 39.44 43.96 38.45 42.87 82,679 -0.27(-0.63%)
Apr 15, 2016 41.88 43.96 40.62 43.15 59,121 +0.00(+0.00%)
Apr 14, 2016 42.97 44.59 42.06 43.15 99,488 +0.18(+0.42%)
Apr 13, 2016 41.88 44.68 40.62 42.97 102,234 +0.54(+1.28%)
Apr 12, 2016 37.82 42.78 37.82 42.42 176,018 +4.78(+12.71%)
Apr 11, 2016 37.64 38.36 37.01 37.64 92,405 +0.72(+1.96%)
Apr 08, 2016 36.65 37.91 36.11 36.92 79,999 +1.62(+4.60%)
Apr 07, 2016 35.56 36.20 35.11 35.29 48,630 -0.63(-1.76%)
Apr 06, 2016 34.57 36.01 33.76 35.92 87,251 +2.26(+6.70%)
Apr 05, 2016 33.85 35.38 33.40 33.67 116,017 -0.63(-1.84%)
Apr 04, 2016 34.66 36.20 34.30 34.30 56,311 -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.