Northern Oil and Gas (NY: NOG )

19.34 USD +0.47 (+2.49%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 78.00 84.90 72.70 81.30 33,671 +6.30(+8.40%)
Sep 29, 2008 84.30 84.30 70.50 75.00 68,008 -10.00(-11.76%)
Sep 26, 2008 80.10 86.20 79.30 85.00 0 +0.90(+1.07%)
Sep 25, 2008 75.00 84.70 67.00 84.10 43,772 +8.30(+10.95%)
Sep 24, 2008 74.00 77.00 74.00 75.80 31,317 +2.60(+3.55%)
Sep 23, 2008 70.00 75.00 67.00 73.20 14,421 +1.10(+1.53%)
Sep 22, 2008 74.00 75.10 67.00 72.10 36,880 -0.80(-1.10%)
Sep 19, 2008 82.30 82.50 71.90 72.90 0 -1.90(-2.54%)
Sep 18, 2008 69.00 76.40 69.00 74.80 39,004 +5.60(+8.09%)
Sep 17, 2008 71.40 71.90 66.80 69.20 37,663 -1.30(-1.84%)
Sep 16, 2008 67.00 71.38 62.50 70.50 51,381 +3.40(+5.07%)
Sep 15, 2008 59.30 67.50 56.40 67.10 44,106 +2.90(+4.52%)
Sep 12, 2008 61.80 65.70 61.50 64.20 35,478 +3.00(+4.90%)
Sep 11, 2008 56.50 62.10 53.00 61.20 38,941 +2.20(+3.73%)
Sep 10, 2008 52.70 59.10 51.40 59.00 41,456 +6.70(+12.81%)
Sep 09, 2008 61.90 61.90 51.60 52.30 36,274 -8.80(-14.40%)
Sep 08, 2008 65.40 65.50 59.90 61.10 18,547 -2.50(-3.93%)
Sep 05, 2008 59.10 64.00 58.10 63.60 0 +5.00(+8.53%)
Sep 04, 2008 65.50 66.40 58.20 58.60 65,756 -8.00(-12.01%)
Sep 03, 2008 68.10 68.60 65.20 66.60 22,968 -2.40(-3.48%)
Sep 02, 2008 73.10 73.20 67.00 69.00 42,386 -5.00(-6.76%)
Aug 29, 2008 76.00 77.50 74.00 74.00 33,124 -2.20(-2.89%)
Aug 28, 2008 79.80 79.80 75.50 76.20 23,122 -0.50(-0.65%)
Aug 27, 2008 74.90 80.50 74.90 76.70 25,389 +2.70(+3.65%)
Aug 26, 2008 72.30 77.00 72.00 74.00 18,984 +2.10(+2.92%)
Aug 25, 2008 73.10 77.14 70.40 71.90 16,997 -2.50(-3.36%)
Aug 22, 2008 76.50 76.50 72.80 74.40 14,775 -2.50(-3.25%)
Aug 21, 2008 80.20 81.90 76.30 76.90 31,349 -0.30(-0.39%)
Aug 20, 2008 77.40 77.50 72.00 77.20 27,029 +3.30(+4.47%)
Aug 19, 2008 73.00 77.80 69.20 73.90 31,183 +0.50(+0.68%)
Aug 18, 2008 79.00 82.70 72.10 73.40 34,704 -4.60(-5.90%)
Aug 15, 2008 83.00 85.50 76.90 78.00 0 -5.70(-6.81%)
Aug 14, 2008 81.00 86.50 78.00 83.70 66,521 +2.70(+3.33%)
Aug 13, 2008 74.90 82.80 73.00 81.00 71,903 +9.40(+13.13%)
Aug 12, 2008 69.80 72.40 67.00 71.60 34,452 +1.20(+1.70%)
Aug 11, 2008 68.80 72.10 67.10 70.40 38,922 -1.60(-2.22%)
Aug 08, 2008 72.00 72.70 69.00 72.00 34,446 -2.10(-2.83%)
Aug 07, 2008 74.40 79.80 71.50 74.10 50,848 +2.80(+3.93%)
Aug 06, 2008 73.00 75.90 69.63 71.30 51,646 -0.90(-1.25%)
Aug 05, 2008 78.30 79.10 66.20 72.20 102,298 -6.70(-8.49%)
Aug 04, 2008 90.50 91.00 78.67 78.90 47,574 -11.90(-13.11%)
Aug 01, 2008 90.80 93.80 90.00 90.80 16,531 -2.00(-2.16%)
Jul 31, 2008 95.00 96.80 92.00 92.80 16,176 -2.30(-2.42%)
Jul 30, 2008 92.30 96.00 87.20 95.10 37,269 +1.20(+1.28%)
Jul 29, 2008 93.90 97.40 91.80 93.90 27,915 -1.00(-1.05%)
Jul 28, 2008 95.00 95.80 85.10 94.90 80,720 -3.30(-3.36%)
Jul 25, 2008 99.50 103.20 97.00 98.20 34,978 -2.80(-2.77%)
Jul 24, 2008 103.80 107.00 98.00 101.00 41,035 -5.10(-4.81%)
Jul 23, 2008 105.60 109.80 102.00 106.10 38,360 -4.10(-3.72%)
Jul 22, 2008 119.70 119.70 108.00 110.20 55,484 -8.50(-7.16%)
Jul 21, 2008 126.30 130.00 116.00 118.70 84,668 +7.60(+6.84%)
Jul 18, 2008 112.00 114.50 106.50 111.10 40,675 -0.70(-0.63%)
Jul 17, 2008 119.00 120.50 107.00 111.80 69,596 -10.40(-8.51%)
Jul 16, 2008 126.70 129.10 119.10 122.20 35,206 -6.90(-5.34%)
Jul 15, 2008 127.60 130.60 122.60 129.10 24,714 +0.20(+0.16%)
Jul 14, 2008 131.00 132.50 125.80 128.90 25,605 -1.10(-0.85%)
Jul 11, 2008 125.50 135.00 125.50 130.00 60,714 +5.30(+4.25%)
Jul 10, 2008 113.60 130.00 110.00 124.70 57,405 +7.80(+6.67%)
Jul 09, 2008 121.10 128.40 116.90 116.90 32,172 -5.00(-4.10%)
Jul 08, 2008 117.70 125.00 101.20 121.90 99,437 +0.90(+0.74%)
Jul 07, 2008 125.90 127.90 114.00 121.00 66,197 -6.90(-5.39%)
Jul 04, 2008 132.40 135.70 127.10 127.90 41,889 +0.00(+0.00%)
Jul 03, 2008 132.40 135.70 127.10 127.90 41,889 -9.20(-6.71%)
Jul 02, 2008 138.90 140.00 135.50 137.10 53,052 +3.20(+2.39%)
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.