Northern Oil and Gas (NY: NOG )

24.68 USD -0.71 (-2.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.20 45.25 42.10 44.20 135,898 +1.80(+4.25%)
Sep 29, 2015 41.60 43.40 41.00 42.40 120,212 +0.90(+2.17%)
Sep 28, 2015 43.00 44.48 40.50 41.50 186,460 -1.70(-3.94%)
Sep 25, 2015 46.20 46.40 43.00 43.20 118,772 -2.50(-5.47%)
Sep 24, 2015 44.10 46.70 44.10 45.70 128,974 +0.70(+1.56%)
Sep 23, 2015 47.00 47.90 44.40 45.00 150,333 -1.20(-2.60%)
Sep 22, 2015 46.00 47.75 45.20 46.20 111,747 -1.00(-2.12%)
Sep 21, 2015 48.00 48.70 45.90 47.20 118,897 +0.20(+0.43%)
Sep 18, 2015 50.90 52.15 46.50 47.00 302,939 -6.20(-11.65%)
Sep 17, 2015 54.40 55.90 52.50 53.20 232,866 -0.80(-1.48%)
Sep 16, 2015 50.40 54.40 49.50 54.00 214,273 +4.40(+8.87%)
Sep 15, 2015 45.60 49.70 45.60 49.60 166,674 +3.60(+7.83%)
Sep 14, 2015 45.10 47.40 44.90 46.00 121,523 +0.90(+2.00%)
Sep 11, 2015 46.50 47.90 44.80 45.10 262,974 -3.60(-7.39%)
Sep 10, 2015 49.40 52.00 47.70 48.70 169,237 -0.70(-1.42%)
Sep 09, 2015 50.60 53.40 49.30 49.40 125,366 -2.20(-4.26%)
Sep 08, 2015 48.80 54.10 48.80 51.60 151,361 -0.60(-1.15%)
Sep 04, 2015 50.50 52.20 52.20 52.20 92,560 +0.40(+0.77%)
Sep 03, 2015 51.00 53.90 50.30 51.80 141,919 +0.90(+1.77%)
Sep 02, 2015 52.80 52.82 49.20 50.90 172,869 -1.20(-2.30%)
Sep 01, 2015 58.10 59.00 51.50 52.10 151,209 -8.20(-13.60%)
Aug 31, 2015 56.90 61.80 55.00 60.30 156,512 +2.10(+3.61%)
Aug 28, 2015 51.80 58.80 51.30 58.20 187,540 +5.10(+9.60%)
Aug 27, 2015 50.10 54.90 49.30 53.10 231,610 +5.10(+10.62%)
Aug 26, 2015 46.80 49.00 45.00 48.00 199,750 +2.30(+5.03%)
Aug 25, 2015 47.40 47.90 43.80 45.70 233,826 +2.10(+4.82%)
Aug 24, 2015 42.40 47.40 41.60 43.60 314,006 -2.60(-5.63%)
Aug 21, 2015 45.20 47.60 44.30 46.20 192,701 -0.80(-1.70%)
Aug 20, 2015 46.80 48.80 46.00 47.00 120,075 -0.80(-1.67%)
Aug 19, 2015 48.90 50.50 46.00 47.80 122,362 -2.10(-4.21%)
Aug 18, 2015 49.10 50.30 46.90 49.90 102,719 +1.50(+3.10%)
Aug 17, 2015 49.00 51.00 48.00 48.40 107,065 -1.10(-2.22%)
Aug 14, 2015 50.50 52.50 49.35 49.50 93,332 -0.80(-1.59%)
Aug 13, 2015 53.00 54.95 49.40 50.30 153,789 -3.90(-7.20%)
Aug 12, 2015 52.00 55.60 49.80 54.20 169,643 +2.60(+5.04%)
Aug 11, 2015 54.60 55.50 50.20 51.60 181,836 -3.50(-6.35%)
Aug 10, 2015 48.00 55.20 47.00 55.10 202,537 +7.60(+16.00%)
Aug 07, 2015 48.90 53.84 46.50 47.50 231,357 -2.80(-5.57%)
Aug 06, 2015 47.40 52.00 43.70 50.30 332,489 +2.40(+5.01%)
Aug 05, 2015 49.00 50.20 45.60 47.90 185,790 +0.50(+1.05%)
Aug 04, 2015 46.60 50.20 45.60 47.40 148,754 +1.40(+3.04%)
Aug 03, 2015 46.20 48.10 44.20 46.00 305,566 -1.60(-3.36%)
Jul 31, 2015 49.70 50.80 47.00 47.60 177,073 -2.70(-5.37%)
Jul 30, 2015 52.90 54.40 49.00 50.30 160,871 -3.70(-6.85%)
Jul 29, 2015 49.60 54.61 48.80 54.00 155,881 +3.60(+7.14%)
Jul 28, 2015 47.50 51.10 45.12 50.40 182,928 +3.30(+7.01%)
Jul 27, 2015 48.80 49.70 47.00 47.10 134,659 -3.00(-5.99%)
Jul 24, 2015 53.00 53.80 49.00 50.10 170,131 -2.80(-5.29%)
Jul 23, 2015 53.70 55.00 51.30 52.90 169,484 -0.10(-0.19%)
Jul 22, 2015 54.50 55.50 51.70 53.00 171,279 -2.90(-5.19%)
Jul 21, 2015 53.40 56.75 52.60 55.90 185,556 +2.90(+5.47%)
Jul 20, 2015 55.00 55.10 52.50 53.00 149,844 -2.60(-4.68%)
Jul 17, 2015 57.40 57.55 54.40 55.60 206,859 -1.80(-3.14%)
Jul 16, 2015 60.00 60.60 57.10 57.40 154,410 -1.70(-2.88%)
Jul 15, 2015 61.20 62.90 58.50 59.10 167,403 -2.90(-4.68%)
Jul 14, 2015 59.00 62.60 58.35 62.00 185,577 +3.80(+6.53%)
Jul 13, 2015 58.20 59.10 56.60 58.20 129,870 +0.00(+0.00%)
Jul 10, 2015 61.70 62.50 57.30 58.20 160,118 -2.70(-4.43%)
Jul 09, 2015 59.20 62.20 58.20 60.90 256,405 +4.10(+7.22%)
Jul 08, 2015 60.00 61.61 56.40 56.80 232,831 -3.80(-6.27%)
Jul 07, 2015 56.00 60.70 51.30 60.60 282,447 +4.40(+7.83%)
Jul 06, 2015 59.00 59.70 55.80 56.20 204,503 -4.80(-7.87%)
Jul 02, 2015 61.80 61.00 61.00 61.00 151,540 -0.10(-0.16%)
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.