Skip to main content

Northern Oil and Gas (NY: NOG )

37.54 +1.37 (+3.79%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.14 31.14 31.14 0 +0.54(+1.77%)
Aug 30, 2018 30.87 30.96 29.89 30.60 650,806 +0.09(+0.30%)
Aug 29, 2018 30.24 30.96 29.74 30.51 446,357 +0.45(+1.50%)
Aug 28, 2018 30.69 30.87 29.43 30.06 430,183 -0.99(-3.20%)
Aug 27, 2018 29.70 31.05 29.62 31.05 682,387 +1.26(+4.24%)
Aug 24, 2018 30.69 30.96 29.70 29.79 357,024 -0.09(-0.30%)
Aug 23, 2018 29.34 30.33 28.43 29.88 441,159 +0.00(+0.00%)
Aug 22, 2018 28.97 29.97 28.52 29.88 511,519 +1.53(+5.41%)
Aug 21, 2018 27.53 29.52 27.53 28.34 600,181 +1.17(+4.32%)
Aug 20, 2018 25.36 27.35 25.36 27.17 492,640 +1.26(+4.88%)
Aug 17, 2018 25.27 26.90 25.27 25.91 501,103 +0.81(+3.24%)
Aug 16, 2018 23.92 25.72 23.74 25.09 536,568 +0.99(+4.12%)
Aug 15, 2018 24.37 24.37 23.11 24.10 546,951 -0.54(-2.20%)
Aug 14, 2018 27.62 27.80 24.01 24.64 991,335 -2.89(-10.49%)
Aug 13, 2018 28.43 28.88 26.90 27.53 497,584 -1.62(-5.57%)
Aug 10, 2018 30.06 30.06 28.97 29.15 224,555 -0.90(-3.00%)
Aug 09, 2018 30.15 30.24 26.54 30.06 805,985 +0.18(+0.60%)
Aug 08, 2018 30.06 30.24 28.70 29.88 452,928 -0.54(-1.78%)
Aug 07, 2018 30.78 31.14 29.52 30.42 506,581 -0.09(-0.30%)
Aug 06, 2018 33.76 33.76 30.42 30.51 672,323 -2.80(-8.40%)
Aug 03, 2018 32.31 33.40 31.68 33.31 435,694 +0.72(+2.22%)
Aug 02, 2018 32.95 33.58 32.04 32.58 332,656 -0.72(-2.17%)
Aug 01, 2018 33.49 33.62 31.81 33.31 502,542 -0.27(-0.81%)
Jul 31, 2018 32.40 34.30 31.77 33.58 1,274,450 +2.71(+8.77%)
Jul 30, 2018 29.52 30.96 29.25 30.87 390,169 +1.53(+5.23%)
Jul 27, 2018 29.97 30.33 28.79 29.34 409,869 -0.81(-2.69%)
Jul 26, 2018 30.69 30.96 29.97 30.15 280,175 -0.54(-1.76%)
Jul 25, 2018 30.51 31.14 30.06 30.69 281,851 +0.18(+0.59%)
Jul 24, 2018 31.77 32.04 30.51 30.51 589,314 -0.72(-2.31%)
Jul 23, 2018 31.59 31.59 30.51 31.23 462,846 +0.36(+1.17%)
Jul 20, 2018 31.41 31.77 30.24 30.87 317,003 -0.27(-0.87%)
Jul 19, 2018 31.14 31.50 30.42 31.14 580,874 +0.27(+0.88%)
Jul 18, 2018 30.33 31.05 28.61 30.87 467,183 +1.62(+5.56%)
Jul 17, 2018 29.34 29.52 28.16 29.25 259,199 -0.27(-0.92%)
Jul 16, 2018 29.79 29.97 28.11 29.52 565,383 -1.26(-4.11%)
Jul 13, 2018 31.05 31.59 30.51 30.78 346,690 -0.09(-0.29%)
Jul 12, 2018 31.77 32.58 30.24 30.87 357,560 +0.09(+0.29%)
Jul 11, 2018 32.40 33.04 29.79 30.78 767,283 -2.26(-6.83%)
Jul 10, 2018 32.95 33.67 31.68 33.04 852,589 +1.35(+4.27%)
Jul 09, 2018 29.34 31.68 29.25 31.68 527,437 +2.08(+7.01%)
Jul 06, 2018 28.25 29.79 27.98 29.61 397,594 +0.63(+2.18%)
Jul 05, 2018 29.88 27.89 28.97 516,232 +0.00(+0.00%)
Jul 03, 2018 28.97 28.97 28.97 0 +0.90(+3.22%)
Jul 02, 2018 29.15 29.52 26.63 28.07 929,463 -0.36(-1.27%)
Jun 29, 2018 28.61 26.90 28.43 985,075 +1.81(+6.78%)
Jun 28, 2018 26.63 26.81 25.72 26.63 489,969 +0.54(+2.08%)
Jun 27, 2018 26.27 27.08 25.36 26.09 926,709 +0.72(+2.85%)
Jun 26, 2018 24.46 25.72 23.92 25.36 451,796 +0.90(+3.69%)
Jun 25, 2018 25.72 25.72 24.37 24.46 329,945 -0.54(-2.17%)
Jun 22, 2018 25.27 25.27 24.28 25.00 1,612,505 +1.08(+4.53%)
Jun 21, 2018 24.37 24.73 23.38 23.92 427,862 -0.90(-3.64%)
Jun 20, 2018 26.27 26.36 24.15 24.82 452,081 -0.99(-3.85%)
Jun 19, 2018 24.64 25.82 24.64 25.82 323,883 +0.36(+1.42%)
Jun 18, 2018 24.82 25.86 24.74 25.45 392,240 +0.36(+1.44%)
Jun 15, 2018 25.63 24.37 25.09 690,743 -0.54(-2.11%)
Jun 14, 2018 26.27 26.49 25.00 25.63 436,954 -0.54(-2.07%)
Jun 13, 2018 25.45 26.90 25.36 26.18 709,740 +0.81(+3.20%)
Jun 12, 2018 25.72 27.08 25.18 25.36 609,222 -0.36(-1.40%)
Jun 11, 2018 23.92 26.04 23.87 25.72 620,665 +1.72(+7.14%)
Jun 08, 2018 24.28 24.54 23.56 24.01 265,463 -0.18(-0.75%)
Jun 07, 2018 23.02 24.37 22.75 24.19 358,514 +1.62(+7.20%)
Jun 06, 2018 21.66 22.57 266,636 +0.09(+0.40%)
Jun 05, 2018 22.66 23.47 21.48 22.48 562,085 -0.45(-1.97%)
Jun 04, 2018 25.45 25.45 22.93 22.93 666,954 -1.44(-5.93%)
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.