Northern Oil and Gas (NY: NOG )

18.87 USD -0.34 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.80 20.40 19.20 19.60 552,580 -0.20(-1.01%)
Sep 27, 2019 19.70 20.35 19.40 19.80 586,320 +0.00(+0.00%)
Sep 26, 2019 20.80 20.80 19.60 19.80 439,137 -1.20(-5.71%)
Sep 25, 2019 20.50 21.50 20.40 21.00 437,482 +0.00(+0.00%)
Sep 24, 2019 21.40 21.40 20.20 21.00 644,784 -0.60(-2.78%)
Sep 23, 2019 20.20 21.70 19.50 21.60 944,876 +1.40(+6.93%)
Sep 20, 2019 20.20 21.20 19.70 20.20 1,054,280 -0.10(-0.49%)
Sep 19, 2019 20.90 21.10 19.10 20.30 674,046 -0.30(-1.46%)
Sep 18, 2019 19.90 20.80 19.50 20.60 490,584 +0.50(+2.49%)
Sep 17, 2019 21.80 21.80 19.90 20.10 910,972 -1.80(-8.22%)
Sep 16, 2019 22.50 23.00 21.20 21.90 1,369,077 +1.60(+7.88%)
Sep 13, 2019 20.90 21.10 20.00 20.30 494,170 -0.10(-0.49%)
Sep 12, 2019 20.50 21.30 19.60 20.40 664,455 -0.50(-2.39%)
Sep 11, 2019 22.40 23.15 20.30 20.90 1,019,154 -0.90(-4.13%)
Sep 10, 2019 21.00 22.90 20.70 21.80 1,208,857 +1.00(+4.81%)
Sep 09, 2019 20.10 20.95 19.90 20.80 907,834 +1.10(+5.58%)
Sep 06, 2019 20.20 20.30 19.50 19.70 697,150 -0.70(-3.43%)
Sep 05, 2019 19.40 20.70 19.00 20.40 916,969 +1.00(+5.15%)
Sep 04, 2019 19.70 19.80 18.80 19.40 507,651 -0.10(-0.51%)
Sep 03, 2019 18.10 19.60 17.60 19.50 754,251 +1.10(+5.98%)
Aug 30, 2019 19.50 19.60 17.20 18.40 596,010 -1.00(-5.15%)
Aug 29, 2019 19.30 19.80 18.80 19.40 586,439 +0.60(+3.19%)
Aug 28, 2019 18.70 19.80 18.30 18.80 833,307 +0.20(+1.08%)
Aug 27, 2019 17.40 18.80 16.90 18.60 1,022,495 +1.20(+6.90%)
Aug 26, 2019 17.20 17.80 16.85 17.40 531,565 +0.60(+3.57%)
Aug 23, 2019 17.70 17.70 16.20 16.80 866,950 -1.10(-6.15%)
Aug 22, 2019 18.50 18.70 17.90 17.90 555,262 -0.50(-2.72%)
Aug 21, 2019 18.70 18.90 17.80 18.40 617,188 -0.10(-0.54%)
Aug 20, 2019 18.30 18.80 17.70 18.50 505,285 +0.20(+1.09%)
Aug 19, 2019 17.50 18.40 17.40 18.30 631,926 +1.20(+7.02%)
Aug 16, 2019 16.20 17.40 15.95 17.10 384,690 +0.90(+5.56%)
Aug 15, 2019 15.90 16.40 15.80 16.20 313,204 +0.10(+0.62%)
Aug 14, 2019 16.70 17.00 15.95 16.10 641,460 -1.10(-6.40%)
Aug 13, 2019 16.90 18.15 16.60 17.20 636,529 +0.30(+1.78%)
Aug 12, 2019 16.80 17.30 16.55 16.90 369,637 -0.10(-0.59%)
Aug 09, 2019 17.60 17.90 16.70 17.00 542,110 -0.50(-2.86%)
Aug 08, 2019 17.10 17.60 16.60 17.50 657,304 +0.80(+4.79%)
Aug 07, 2019 15.70 17.40 15.45 16.70 1,156,102 +0.50(+3.09%)
Aug 06, 2019 14.60 16.40 14.60 16.20 914,136 +1.50(+10.20%)
Aug 05, 2019 14.70 15.10 14.00 14.70 1,416,379 -0.30(-2.00%)
Aug 02, 2019 15.90 15.90 14.60 15.00 505,270 +0.00(+0.00%)
Aug 01, 2019 16.00 16.00 14.20 15.00 710,875 -1.20(-7.41%)
Jul 31, 2019 17.00 17.40 16.00 16.20 678,265 -0.40(-2.41%)
Jul 30, 2019 15.10 16.66 14.30 16.60 795,954 +1.60(+10.67%)
Jul 29, 2019 15.70 15.90 15.00 15.00 400,700 -0.70(-4.46%)
Jul 26, 2019 16.20 16.30 15.70 15.70 394,140 -0.50(-3.09%)
Jul 25, 2019 16.50 16.70 16.00 16.20 777,944 -0.20(-1.22%)
Jul 24, 2019 16.50 16.70 16.10 16.40 801,930 -0.10(-0.61%)
Jul 23, 2019 16.20 16.70 15.70 16.50 516,489 +0.50(+3.12%)
Jul 22, 2019 16.20 16.55 15.60 16.00 475,823 +0.10(+0.63%)
Jul 19, 2019 15.90 16.15 15.60 15.90 509,200 +0.10(+0.63%)
Jul 18, 2019 16.00 16.40 15.40 15.80 639,403 -0.40(-2.47%)
Jul 17, 2019 17.70 17.90 16.20 16.20 649,394 -1.50(-8.47%)
Jul 16, 2019 18.70 18.90 17.60 17.70 435,430 -0.70(-3.80%)
Jul 15, 2019 19.70 19.70 18.40 18.40 412,156 -1.10(-5.64%)
Jul 12, 2019 19.30 19.70 19.00 19.50 450,760 +0.40(+2.09%)
Jul 11, 2019 19.50 19.55 19.00 19.10 385,555 -0.40(-2.05%)
Jul 10, 2019 19.00 19.70 18.80 19.50 581,853 +0.90(+4.84%)
Jul 09, 2019 19.20 19.40 18.30 18.60 663,446 -0.50(-2.62%)
Jul 08, 2019 19.60 20.00 19.00 19.10 543,485 -0.70(-3.54%)
Jul 05, 2019 19.40 20.00 19.20 19.80 429,130 +0.40(+2.06%)
Jul 03, 2019 20.00 20.10 19.30 19.40 340,450 -0.40(-2.02%)
Jul 02, 2019 20.70 20.70 19.65 19.80 899,242 -1.10(-5.26%)
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.