Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 24.78 25.51 24.46 25.48 1,327,632 +0.39(+1.56%)
Sep 29, 2022 25.37 25.44 23.84 25.09 881,820 -0.59(-2.32%)
Sep 28, 2022 23.53 25.78 23.40 25.69 1,504,901 +2.39(+10.26%)
Sep 27, 2022 23.44 23.51 22.61 23.30 927,112 +0.77(+3.43%)
Sep 26, 2022 23.51 24.16 22.28 22.52 1,396,221 -1.20(-5.04%)
Sep 23, 2022 24.84 24.84 23.57 23.72 1,301,767 -2.45(-9.36%)
Sep 22, 2022 27.84 28.28 26.16 26.17 862,575 -1.07(-3.92%)
Sep 21, 2022 28.38 28.53 26.98 27.24 685,291 -0.36(-1.30%)
Sep 20, 2022 28.11 28.35 27.01 27.59 791,498 -0.83(-2.91%)
Sep 19, 2022 27.44 28.60 27.44 28.42 608,974 -0.56(-1.94%)
Sep 16, 2022 29.69 29.72 27.52 28.98 1,525,974 -0.97(-3.23%)
Sep 15, 2022 30.32 30.98 29.82 29.95 692,626 -0.99(-3.21%)
Sep 14, 2022 29.91 31.84 29.73 30.94 1,544,659 +1.71(+5.86%)
Sep 13, 2022 28.88 29.62 28.58 29.23 684,150 -0.32(-1.09%)
Sep 12, 2022 29.37 29.67 28.83 29.55 722,554 +0.64(+2.23%)
Sep 09, 2022 28.34 28.99 28.11 28.91 647,124 +1.38(+5.02%)
Sep 08, 2022 27.25 27.71 26.72 27.53 705,863 +0.40(+1.49%)
Sep 07, 2022 27.75 28.02 26.72 27.12 960,049 -1.57(-5.48%)
Sep 06, 2022 29.44 29.59 28.39 28.70 852,481 -0.32(-1.11%)
Sep 02, 2022 29.13 29.40 28.50 29.02 631,482 +1.11(+3.99%)
Sep 01, 2022 28.47 28.77 27.70 27.91 891,221 -1.21(-4.17%)
Aug 31, 2022 27.62 29.81 27.43 29.12 975,618 +0.60(+2.10%)
Aug 30, 2022 29.20 29.28 28.03 28.52 1,055,657 -1.52(-5.06%)
Aug 29, 2022 28.99 30.83 28.98 30.04 1,127,985 +0.95(+3.26%)
Aug 26, 2022 29.00 29.76 28.69 29.09 741,511 -0.06(-0.19%)
Aug 25, 2022 30.13 30.24 28.83 29.15 1,146,426 -0.68(-2.28%)
Aug 24, 2022 29.43 30.05 28.99 29.83 1,089,405 +0.69(+2.37%)
Aug 23, 2022 29.45 30.42 28.97 29.14 1,235,832 +0.27(+0.92%)
Aug 22, 2022 28.53 29.16 27.32 28.87 741,658 +0.31(+1.10%)
Aug 19, 2022 29.13 29.41 28.46 28.56 675,964 -0.81(-2.76%)
Aug 18, 2022 27.47 29.37 27.47 29.37 1,334,405 +2.43(+9.02%)
Aug 17, 2022 26.02 27.08 25.96 26.94 912,449 +0.87(+3.35%)
Aug 16, 2022 26.95 27.11 25.86 26.07 748,174 -0.27(-1.01%)
Aug 15, 2022 25.78 26.41 25.28 26.33 619,881 -1.14(-4.15%)
Aug 12, 2022 27.16 27.61 26.73 27.47 511,719 +0.09(+0.34%)
Aug 11, 2022 26.77 27.93 26.32 27.38 1,093,338 +1.47(+5.68%)
Aug 10, 2022 25.09 25.94 24.40 25.91 800,536 +0.82(+3.26%)
Aug 09, 2022 25.21 25.68 24.91 25.09 705,623 +0.08(+0.33%)
Aug 08, 2022 24.23 25.11 24.02 25.01 749,728 +0.38(+1.53%)
Aug 05, 2022 23.24 25.31 23.06 24.63 971,803 +0.98(+4.16%)
Aug 04, 2022 25.80 26.46 23.58 23.65 1,557,683 -1.67(-6.58%)
Aug 03, 2022 27.28 27.49 25.09 25.31 1,311,787 -1.63(-6.05%)
Aug 02, 2022 26.77 27.23 26.21 26.94 1,122,340 +0.65(+2.49%)
Aug 01, 2022 25.76 26.39 24.88 26.29 583,072 -0.25(-0.94%)
Jul 29, 2022 26.46 26.85 25.97 26.54 889,671 +0.70(+2.71%)
Jul 28, 2022 25.96 26.30 24.83 25.84 576,531 +0.34(+1.34%)
Jul 27, 2022 24.48 25.66 24.16 25.50 788,603 +1.33(+5.52%)
Jul 26, 2022 25.41 25.46 23.89 24.16 705,725 -0.69(-2.78%)
Jul 25, 2022 23.48 24.98 23.39 24.85 744,598 +1.59(+6.85%)
Jul 22, 2022 24.02 24.62 23.11 23.26 635,969 -0.99(-4.10%)
Jul 21, 2022 24.16 24.30 23.08 24.25 796,474 -0.76(-3.05%)
Jul 20, 2022 23.53 25.02 23.21 25.02 836,988 +1.17(+4.90%)
Jul 19, 2022 22.64 24.00 22.63 23.85 1,054,897 +1.08(+4.73%)
Jul 18, 2022 22.15 23.01 22.15 22.77 857,183 +1.26(+5.86%)
Jul 15, 2022 21.23 21.54 20.58 21.51 765,172 +0.86(+4.14%)
Jul 14, 2022 20.18 20.72 19.88 20.65 865,406 -0.62(-2.90%)
Jul 13, 2022 20.35 21.70 20.13 21.27 677,914 +0.50(+2.39%)
Jul 12, 2022 20.77 21.17 20.20 20.77 1,144,571 -0.95(-4.36%)
Jul 11, 2022 21.95 22.27 21.34 21.72 1,088,394 -0.61(-2.72%)
Jul 08, 2022 22.84 22.84 21.87 22.33 709,612 -0.06(-0.25%)
Jul 07, 2022 22.04 22.67 22.04 22.38 901,764 +1.10(+5.19%)
Jul 06, 2022 21.03 21.72 19.74 21.28 1,847,054 +0.17(+0.83%)
Jul 05, 2022 22.57 22.58 20.79 21.11 2,315,032 -2.24(-9.58%)
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.