Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

37.11 -0.14 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.936 8.936 8.124 8.124 40,683 -0.77(-8.66%)
Sep 28, 2017 8.755 9.098 8.755 8.894 43,055 +0.14(+1.62%)
Sep 27, 2017 9.929 9.929 8.124 8.752 104,478 -0.73(-7.66%)
Sep 26, 2017 8.575 9.839 8.170 9.478 137,776 +0.99(+11.70%)
Sep 25, 2017 7.672 8.727 7.672 8.485 95,470 +0.84(+10.98%)
Sep 22, 2017 7.263 7.671 7.235 7.645 49,815 +0.26(+3.55%)
Sep 21, 2017 7.637 7.738 7.041 7.383 40,494 -0.18(-2.40%)
Sep 20, 2017 7.666 7.808 7.306 7.565 63,607 -0.01(-0.13%)
Sep 19, 2017 7.652 7.763 7.222 7.575 25,096 -0.01(-0.10%)
Sep 18, 2017 7.402 7.582 7.040 7.582 51,199 -0.08(-1.11%)
Sep 15, 2017 7.219 7.671 6.990 7.667 127,391 +0.72(+10.31%)
Sep 14, 2017 6.770 7.217 6.697 6.950 74,048 +0.09(+1.32%)
Sep 13, 2017 6.770 6.949 6.457 6.860 55,303 +0.16(+2.37%)
Sep 12, 2017 6.649 6.860 6.347 6.701 33,906 +0.20(+3.11%)
Sep 11, 2017 6.634 6.950 5.987 6.499 64,432 -0.21(-3.19%)
Sep 08, 2017 7.226 7.356 6.625 6.713 76,353 -0.42(-5.86%)
Sep 07, 2017 7.357 7.582 6.972 7.131 52,076 -0.18(-2.47%)
Sep 06, 2017 7.582 7.762 7.221 7.311 49,763 +0.00(+0.00%)
Sep 05, 2017 7.763 8.107 6.878 7.311 84,820 -0.44(-5.64%)
Sep 01, 2017 7.672 8.124 7.311 7.748 52,196 +0.08(+0.99%)
Aug 31, 2017 7.402 8.124 7.389 7.672 110,629 +0.23(+3.06%)
Aug 30, 2017 7.311 7.490 7.221 7.445 65,701 -0.01(-0.17%)
Aug 29, 2017 7.672 8.061 6.950 7.458 118,383 -0.40(-5.14%)
Aug 28, 2017 8.550 8.755 7.672 7.862 141,538 -0.56(-6.66%)
Aug 25, 2017 8.859 9.117 8.237 8.422 135,869 -0.47(-5.27%)
Aug 24, 2017 8.870 9.117 8.846 8.891 155,679 -0.05(-0.51%)
Aug 23, 2017 8.810 9.387 8.728 8.936 93,468 -0.09(-1.00%)
Aug 22, 2017 8.936 9.207 8.816 9.026 52,152 +0.00(+0.00%)
Aug 21, 2017 9.026 9.117 8.682 9.026 96,705 -0.09(-0.99%)
Aug 18, 2017 8.755 9.117 8.575 9.117 37,840 +0.27(+3.06%)
Aug 17, 2017 9.117 9.117 8.598 8.846 85,722 -0.09(-1.01%)
Aug 16, 2017 9.026 9.207 8.611 8.936 54,623 +0.00(+0.04%)
Aug 15, 2017 9.026 9.207 8.847 8.932 26,046 -0.18(-2.02%)
Aug 14, 2017 9.478 9.478 8.756 9.117 56,260 +0.00(+0.00%)
Aug 11, 2017 9.026 9.387 8.848 9.117 63,172 +0.30(+3.40%)
Aug 10, 2017 8.575 8.817 7.672 8.817 122,635 +0.24(+2.82%)
Aug 09, 2017 9.478 9.929 8.575 8.575 114,490 -0.45(-5.00%)
Aug 08, 2017 9.478 9.703 8.485 9.026 348,349 +0.00(+0.00%)
Aug 07, 2017 10.38 10.38 9.026 9.026 720,836 -1.81(-16.67%)
Aug 04, 2017 10.38 10.83 10.38 10.83 94,675 +0.45(+4.35%)
Aug 03, 2017 10.38 10.83 9.929 10.38 97,290 -0.45(-4.17%)
Aug 02, 2017 10.38 10.83 9.929 10.83 56,723 +0.45(+4.35%)
Aug 01, 2017 10.83 11.28 9.929 10.38 132,068 -0.90(-8.00%)
Jul 31, 2017 11.73 11.73 11.28 11.28 32,981 -0.45(-3.85%)
Jul 28, 2017 11.73 11.78 11.28 11.73 25,668 -0.45(-3.70%)
Jul 27, 2017 11.28 12.19 11.28 12.19 55,948 +0.45(+3.85%)
Jul 26, 2017 10.83 13.09 10.38 11.73 182,857 +1.35(+13.04%)
Jul 25, 2017 11.28 11.73 10.38 10.38 107,133 -0.45(-4.17%)
Jul 24, 2017 10.38 11.28 10.38 10.83 102,283 +0.45(+4.35%)
Jul 21, 2017 10.83 10.83 9.929 10.38 66,521 +0.00(+0.00%)
Jul 20, 2017 10.38 10.83 10.38 10.38 68,061 +0.00(+0.00%)
Jul 19, 2017 10.38 10.83 9.929 10.38 96,368 +0.45(+4.55%)
Jul 18, 2017 10.38 10.38 9.929 9.929 84,153 -0.90(-8.33%)
Jul 17, 2017 10.83 11.28 10.38 10.83 43,198 +0.00(+0.00%)
Jul 14, 2017 10.83 11.28 10.38 10.83 30,959 +0.00(+0.00%)
Jul 13, 2017 10.83 10.83 9.478 10.83 83,672 +0.45(+4.35%)
Jul 12, 2017 10.83 11.28 10.38 10.38 69,172 -0.45(-4.17%)
Jul 11, 2017 10.83 11.28 10.38 10.83 66,878 +0.00(+0.00%)
Jul 10, 2017 11.28 11.73 10.83 10.83 68,222 -0.45(-4.00%)
Jul 07, 2017 11.73 12.19 10.83 11.28 89,603 -0.45(-3.85%)
Jul 06, 2017 12.64 12.64 11.73 11.73 91,494 -0.90(-7.14%)
Jul 05, 2017 12.64 12.64 12.33 12.64 77,580 +0.45(+3.70%)
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.