Skip to main content

Northern Oil and Gas (NY: NOG )

39.77 +0.75 (+1.92%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 87.31 88.97 84.55 85.29 17,600 -2.11(-2.42%)
Jul 30, 2008 84.83 88.23 80.14 87.40 40,550 +1.10(+1.28%)
Jul 29, 2008 86.30 89.52 84.37 86.30 30,373 -0.92(-1.05%)
Jul 28, 2008 87.31 88.05 78.21 87.22 87,828 -3.03(-3.36%)
Jul 25, 2008 91.45 94.85 89.15 90.25 38,058 -2.57(-2.77%)
Jul 24, 2008 95.40 98.34 90.07 92.83 44,649 -4.69(-4.81%)
Jul 23, 2008 97.05 100.91 93.74 97.51 41,738 -3.77(-3.72%)
Jul 22, 2008 110.01 110.01 99.26 101.28 60,370 -7.81(-7.16%)
Jul 21, 2008 116.08 119.48 106.61 109.09 92,124 +6.98(+6.84%)
Jul 18, 2008 102.94 105.23 97.88 102.11 44,256 -0.64(-0.63%)
Jul 17, 2008 109.37 110.75 98.34 102.75 75,725 -9.56(-8.51%)
Jul 16, 2008 116.45 118.65 109.46 112.31 38,307 -6.34(-5.35%)
Jul 15, 2008 117.27 120.03 112.68 118.65 26,891 +0.18(+0.16%)
Jul 14, 2008 120.40 121.78 115.62 118.47 27,860 -1.01(-0.85%)
Jul 11, 2008 115.34 124.07 115.34 119.48 66,060 +4.87(+4.25%)
Jul 10, 2008 104.41 119.48 101.10 114.61 62,460 +7.17(+6.67%)
Jul 09, 2008 111.30 118.01 107.44 107.44 35,006 -4.60(-4.10%)
Jul 08, 2008 108.17 114.88 93.01 112.03 108,193 +0.83(+0.74%)
Jul 07, 2008 115.71 117.55 104.77 111.21 72,027 -6.34(-5.40%)
Jul 04, 2008 121.68 124.72 116.81 117.55 45,578 +0.00(+0.00%)
Jul 03, 2008 121.68 124.72 116.81 117.55 45,578 -8.45(-6.71%)
Jul 02, 2008 127.66 128.67 124.53 126.00 57,724 +2.94(+2.39%)
Jul 01, 2008 119.57 124.07 114.88 123.06 71,487 +1.01(+0.83%)
Jun 30, 2008 129.31 130.88 121.78 122.05 58,052 -7.26(-5.62%)
Jun 27, 2008 126.46 131.43 121.87 129.31 211,032 -2.57(-1.95%)
Jun 26, 2008 133.26 136.39 128.67 131.89 44,717 +1.84(+1.41%)
Jun 25, 2008 145.49 145.49 124.26 130.05 82,997 -9.47(-6.78%)
Jun 24, 2008 150.54 150.54 138.14 139.51 58,365 -6.80(-4.65%)
Jun 23, 2008 145.03 148.25 143.01 146.31 71,224 +3.40(+2.38%)
Jun 20, 2008 141.26 142.91 136.94 142.91 80,094 +5.97(+4.36%)
Jun 19, 2008 147.69 150.73 133.26 136.94 130,164 -8.64(-5.93%)
Jun 18, 2008 134.64 146.87 134.64 145.58 196,490 +15.62(+12.02%)
Jun 17, 2008 126.00 133.17 126.00 129.96 102,112 +7.35(+6.00%)
Jun 16, 2008 126.83 127.20 119.48 122.60 49,722 -3.22(-2.56%)
Jun 13, 2008 127.84 127.84 116.72 125.82 98,675 -2.85(-2.21%)
Jun 12, 2008 136.48 136.48 127.29 128.67 50,397 -3.40(-2.58%)
Jun 11, 2008 130.97 137.31 130.69 132.07 46,630 +1.56(+1.20%)
Jun 10, 2008 131.79 136.94 128.67 130.51 65,218 -2.21(-1.66%)
Jun 09, 2008 136.94 138.87 129.68 132.71 120,592 +2.39(+1.83%)
Jun 06, 2008 136.48 138.78 129.59 130.32 227,352 +5.79(+4.65%)
Jun 05, 2008 121.68 126.46 113.96 124.53 128,524 +7.17(+6.11%)
Jun 04, 2008 116.54 124.07 114.70 117.36 144,656 +1.10(+0.95%)
Jun 03, 2008 105.69 116.26 104.04 116.26 136,929 +11.21(+10.67%)
Jun 02, 2008 105.69 110.75 101.28 105.05 83,801 -1.56(-1.47%)
May 30, 2008 95.58 107.99 95.58 106.61 66,234 +10.11(+10.48%)
May 29, 2008 93.74 99.72 93.29 96.50 37,619 +2.76(+2.94%)
May 28, 2008 94.20 96.13 93.01 93.74 28,908 +1.19(+1.29%)
May 27, 2008 96.41 101.10 91.54 92.55 24,613 -2.02(-2.14%)
May 26, 2008 92.00 96.59 81.61 94.57 0 +0.00(+0.00%)
May 23, 2008 92.00 96.59 81.61 94.57 50,893 -3.12(-3.20%)
May 22, 2008 106.52 108.82 95.40 97.70 54,889 -7.08(-6.75%)
May 21, 2008 106.61 108.36 101.65 104.77 77,280 +0.09(+0.09%)
May 20, 2008 99.26 107.07 96.23 104.68 117,146 +8.46(+8.79%)
May 19, 2008 99.26 100.82 95.67 96.23 37,626 -2.76(-2.79%)
May 16, 2008 101.10 102.94 96.50 98.98 33,959 +0.64(+0.65%)
May 15, 2008 94.94 101.10 93.19 98.34 59,511 +5.15(+5.52%)
May 14, 2008 94.20 96.13 92.37 93.19 16,053 -0.74(-0.78%)
May 13, 2008 94.30 95.40 90.99 93.93 15,725 -0.55(-0.58%)
May 12, 2008 98.62 98.62 90.99 94.48 26,254 -0.28(-0.29%)
May 09, 2008 97.70 99.26 94.20 94.76 18,540 -0.83(-0.87%)
May 08, 2008 99.53 99.53 94.20 95.58 18,375 -1.84(-1.89%)
May 07, 2008 100.09 100.09 94.20 97.42 26,956 -1.29(-1.30%)
May 06, 2008 92.83 100.09 92.83 98.71 78,006 +5.79(+6.23%)
May 05, 2008 89.06 93.56 88.69 92.92 58,955 +4.23(+4.77%)
May 02, 2008 88.23 89.06 86.48 88.69 10,304 +0.55(+0.63%)
May 01, 2008 88.69 89.61 85.47 88.14 11,735 -0.37(-0.42%)
Apr 30, 2008 87.40 89.61 86.02 88.51 16,272 +0.28(+0.31%)
Apr 29, 2008 90.25 90.34 86.02 88.23 18,981 -0.83(-0.93%)
Apr 28, 2008 87.13 91.81 85.01 89.06 46,022 +4.04(+4.76%)
Apr 25, 2008 82.90 87.68 82.72 85.01 18,198 -0.28(-0.32%)
Apr 24, 2008 90.99 92.73 83.73 85.29 30,427 -3.31(-3.73%)
Apr 23, 2008 91.91 92.83 87.31 88.60 17,468 -3.49(-3.79%)
Apr 22, 2008 91.45 93.19 80.88 92.09 41,337 -0.74(-0.79%)
Apr 21, 2008 92.73 93.29 90.99 92.83 21,141 +0.83(+0.90%)
Apr 18, 2008 93.93 95.12 90.53 92.00 23,408 -1.56(-1.67%)
Apr 17, 2008 93.65 94.11 92.00 93.56 32,360 +0.77(+0.83%)
Apr 16, 2008 94.39 97.51 91.54 92.79 58,294 +1.80(+1.98%)
Apr 15, 2008 93.29 93.65 86.48 90.99 85,122 -0.09(-0.10%)
Apr 14, 2008 87.04 94.57 84.46 91.08 114,556 +8.18(+9.87%)
Apr 11, 2008 82.96 85.01 76.83 82.90 46,568 +3.03(+3.80%)
Apr 10, 2008 85.38 89.52 77.39 79.87 82,467 -3.77(-4.51%)
Apr 09, 2008 78.86 83.64 76.83 83.64 90,682 +8.46(+11.25%)
Apr 08, 2008 71.41 75.82 70.77 75.18 71,840 +4.23(+5.96%)
Apr 07, 2008 65.99 71.87 65.90 70.95 57,690 +5.05(+7.67%)
Apr 04, 2008 64.79 66.36 64.70 65.90 20,901 +1.10(+1.70%)
Apr 03, 2008 64.33 64.79 63.88 64.79 15,798 +0.09(+0.14%)
Apr 02, 2008 64.79 64.79 64.33 64.70 15,134 +0.09(+0.14%)
Apr 01, 2008 64.79 65.71 64.33 64.61 22,107 -0.55(-0.85%)
Mar 31, 2008 65.16 65.62 64.33 65.16 9,596 +0.37(+0.57%)
Mar 28, 2008 65.35 65.35 64.24 64.79 22,468 +0.00(+0.00%)
Mar 27, 2008 65.53 65.53 64.52 64.79 14,601 -0.37(-0.56%)
Mar 26, 2008 64.33 65.16 63.88 65.16 42,329 +0.83(+1.29%)
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.