Northern Oil and Gas (NY: NOG )

23.85 USD +1.11 (+4.88%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 211.20 212.50 200.60 204.20 91,146 -4.20(-2.02%)
Aug 30, 2011 199.10 209.80 193.31 208.40 81,870 +7.10(+3.53%)
Aug 29, 2011 192.90 202.00 190.60 201.30 88,410 +12.20(+6.45%)
Aug 26, 2011 175.80 189.69 171.80 189.10 94,569 +10.80(+6.06%)
Aug 25, 2011 184.70 186.30 175.00 178.30 78,010 -3.10(-1.71%)
Aug 24, 2011 178.60 185.00 174.20 181.40 112,344 +3.40(+1.91%)
Aug 23, 2011 175.00 181.10 169.20 178.00 140,881 +4.90(+2.83%)
Aug 22, 2011 183.80 185.00 172.90 173.10 109,018 -7.30(-4.05%)
Aug 19, 2011 171.30 181.90 171.30 180.40 115,083 -0.30(-0.17%)
Aug 18, 2011 180.10 183.20 171.50 180.70 154,187 -9.90(-5.19%)
Aug 17, 2011 184.30 192.90 180.50 190.60 120,313 +9.30(+5.13%)
Aug 16, 2011 187.50 187.70 177.70 181.30 111,645 -10.20(-5.33%)
Aug 15, 2011 189.90 198.30 189.20 191.50 163,535 +4.00(+2.13%)
Aug 12, 2011 200.20 204.80 181.50 187.50 194,092 -10.30(-5.21%)
Aug 11, 2011 184.80 202.40 180.20 197.80 222,925 +19.70(+11.06%)
Aug 10, 2011 180.00 193.80 170.80 178.10 237,348 -7.10(-3.83%)
Aug 09, 2011 181.87 189.80 145.70 185.20 517,480 +52.70(+39.77%)
Aug 08, 2011 172.30 174.80 132.50 132.50 353,941 -49.10(-27.04%)
Aug 05, 2011 195.00 197.20 175.00 181.60 214,900 -10.20(-5.32%)
Aug 04, 2011 206.20 206.20 189.00 191.80 156,751 -17.00(-8.14%)
Aug 03, 2011 211.90 213.40 193.80 208.80 124,923 -2.60(-1.23%)
Aug 02, 2011 222.10 226.80 211.30 211.40 59,580 -12.30(-5.50%)
Aug 01, 2011 221.40 235.40 216.80 223.70 80,658 +2.30(+1.04%)
Jul 29, 2011 215.30 223.10 211.10 221.40 89,288 +1.10(+0.50%)
Jul 28, 2011 225.80 230.10 219.00 220.30 80,282 -6.30(-2.78%)
Jul 27, 2011 229.20 230.70 219.40 226.60 103,738 -6.20(-2.66%)
Jul 26, 2011 235.40 238.00 229.00 232.80 84,877 -1.70(-0.72%)
Jul 25, 2011 237.70 243.10 234.00 234.50 99,345 -9.70(-3.97%)
Jul 22, 2011 243.60 246.40 243.50 244.20 69,049 -0.80(-0.33%)
Jul 21, 2011 250.10 250.10 243.90 245.00 82,948 -0.20(-0.08%)
Jul 20, 2011 246.30 246.40 237.90 245.20 132,816 +1.40(+0.57%)
Jul 19, 2011 231.10 248.50 231.10 243.80 269,288 +16.60(+7.31%)
Jul 18, 2011 228.90 240.10 222.30 227.20 149,650 -0.80(-0.35%)
Jul 15, 2011 227.70 235.50 225.00 228.00 146,593 +7.60(+3.45%)
Jul 14, 2011 231.80 237.80 219.55 220.40 114,433 -7.90(-3.46%)
Jul 13, 2011 224.00 240.80 223.00 228.30 256,874 +7.40(+3.35%)
Jul 12, 2011 212.80 230.00 212.80 220.90 134,600 +6.20(+2.89%)
Jul 11, 2011 230.30 230.50 212.10 214.70 177,832 -19.40(-8.29%)
Jul 08, 2011 232.90 239.90 231.30 234.10 95,821 -3.90(-1.64%)
Jul 07, 2011 232.50 243.15 232.00 238.00 161,933 +8.40(+3.66%)
Jul 06, 2011 222.80 232.90 220.80 229.60 142,103 +6.10(+2.73%)
Jul 05, 2011 219.00 224.60 218.20 223.50 129,742 +3.70(+1.68%)
Jul 01, 2011 219.80 226.80 216.20 219.80 207,075 -1.70(-0.77%)
Jun 30, 2011 226.65 233.40 217.50 221.50 185,719 -1.50(-0.67%)
Jun 29, 2011 217.30 227.30 213.70 223.00 198,407 +7.70(+3.58%)
Jun 28, 2011 200.30 220.00 200.30 215.30 222,256 +14.80(+7.38%)
Jun 27, 2011 191.70 201.80 186.50 200.50 125,446 +7.50(+3.89%)
Jun 24, 2011 190.20 194.40 188.30 193.00 243,605 +3.00(+1.58%)
Jun 23, 2011 178.90 191.00 169.40 190.00 342,698 +7.80(+4.28%)
Jun 22, 2011 180.90 185.20 180.10 182.20 150,510 +0.30(+0.16%)
Jun 21, 2011 177.90 182.80 177.10 181.90 147,151 +5.70(+3.23%)
Jun 20, 2011 175.90 176.30 174.70 176.20 189,234 -4.50(-2.49%)
Jun 17, 2011 183.10 186.50 178.10 180.70 212,623 -2.20(-1.20%)
Jun 16, 2011 193.80 194.10 178.70 182.90 253,430 -9.20(-4.79%)
Jun 15, 2011 188.30 203.59 186.20 192.10 435,411 +2.90(+1.53%)
Jun 14, 2011 186.80 190.40 184.50 189.20 116,539 +4.30(+2.33%)
Jun 13, 2011 188.40 190.60 177.60 184.90 180,448 -3.30(-1.75%)
Jun 10, 2011 186.60 192.90 181.70 188.20 242,895 +0.70(+0.37%)
Jun 09, 2011 182.20 187.50 179.40 187.50 181,280 +9.10(+5.10%)
Jun 08, 2011 180.20 192.10 177.50 178.40 343,927 +3.80(+2.18%)
Jun 07, 2011 171.90 178.00 166.30 174.60 214,701 +4.30(+2.52%)
Jun 06, 2011 178.00 178.60 168.20 170.30 193,079 -5.20(-2.96%)
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.