Skip to main content

Northern Oil and Gas (NY: NOG )

36.22 +0.15 (+0.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.90 26.90 24.10 24.19 224,646 -2.17(-8.22%)
Sep 29, 2016 24.82 26.63 24.73 26.36 325,093 +1.53(+6.18%)
Sep 28, 2016 23.56 25.00 22.75 24.82 190,816 +1.35(+5.77%)
Sep 27, 2016 24.28 24.37 23.29 23.47 92,475 -1.35(-5.45%)
Sep 26, 2016 24.46 25.54 23.83 24.82 210,764 +0.72(+3.00%)
Sep 23, 2016 25.45 25.63 23.83 24.10 85,372 -0.81(-3.26%)
Sep 22, 2016 26.54 27.35 24.64 24.91 113,650 -1.17(-4.50%)
Sep 21, 2016 26.36 27.62 26.04 26.09 99,396 -0.09(-0.34%)
Sep 20, 2016 26.00 26.94 25.27 26.18 62,400 +0.09(+0.35%)
Sep 19, 2016 27.08 27.89 26.00 26.09 83,753 -0.72(-2.69%)
Sep 16, 2016 26.00 26.90 25.77 26.81 245,785 +0.54(+2.06%)
Sep 15, 2016 26.54 26.90 26.09 26.27 77,170 -0.18(-0.68%)
Sep 14, 2016 26.63 27.35 26.00 26.45 85,482 -0.54(-2.01%)
Sep 13, 2016 27.89 27.89 26.09 26.99 109,807 -1.08(-3.86%)
Sep 12, 2016 27.98 28.70 27.26 28.07 139,521 -0.36(-1.27%)
Sep 09, 2016 30.69 30.96 28.43 28.43 92,144 -2.62(-8.43%)
Sep 08, 2016 28.79 31.23 28.25 31.05 121,452 +2.89(+10.26%)
Sep 07, 2016 29.34 29.88 28.07 28.16 84,801 -1.26(-4.29%)
Sep 06, 2016 30.42 30.87 29.25 29.43 77,329 -0.99(-3.26%)
Sep 02, 2016 29.97 30.42 30.42 30.42 97,781 +0.99(+3.37%)
Sep 01, 2016 28.97 29.70 27.53 29.43 154,395 +0.18(+0.62%)
Aug 31, 2016 29.52 30.40 27.89 29.25 146,050 -0.72(-2.41%)
Aug 30, 2016 28.97 30.46 28.52 29.97 126,177 +1.26(+4.40%)
Aug 29, 2016 29.70 30.51 27.62 28.70 216,281 -1.44(-4.79%)
Aug 26, 2016 29.15 31.32 29.15 30.15 156,963 +0.72(+2.45%)
Aug 25, 2016 30.69 31.59 28.52 29.43 166,994 -1.62(-5.23%)
Aug 24, 2016 32.22 32.77 30.51 31.05 172,858 -1.17(-3.64%)
Aug 23, 2016 31.05 33.58 31.05 32.22 271,889 +0.99(+3.18%)
Aug 22, 2016 31.68 33.31 31.23 31.23 100,186 -1.08(-3.35%)
Aug 19, 2016 33.40 33.49 32.31 32.31 62,061 -1.08(-3.24%)
Aug 18, 2016 32.86 34.93 32.86 33.40 103,608 +0.63(+1.93%)
Aug 17, 2016 33.22 33.67 32.58 32.77 139,165 -0.90(-2.68%)
Aug 16, 2016 35.02 35.83 33.13 33.67 243,042 -2.26(-6.28%)
Aug 15, 2016 34.39 36.20 34.39 35.92 140,718 +0.63(+1.79%)
Aug 12, 2016 36.65 36.65 35.11 35.29 69,658 -0.81(-2.25%)
Aug 11, 2016 36.01 37.01 35.92 36.11 78,673 +0.18(+0.50%)
Aug 10, 2016 36.20 37.32 35.65 35.92 77,175 -0.45(-1.24%)
Aug 09, 2016 36.74 38.00 36.20 36.38 71,698 -0.45(-1.23%)
Aug 08, 2016 36.56 39.17 36.56 36.83 160,014 +1.99(+5.70%)
Aug 05, 2016 31.14 36.20 30.29 34.84 151,974 +1.17(+3.49%)
Aug 04, 2016 32.13 34.93 31.86 33.67 197,686 +0.99(+3.04%)
Aug 03, 2016 30.96 33.76 29.61 32.68 165,032 +1.62(+5.23%)
Aug 02, 2016 32.58 33.85 30.69 31.05 154,503 -1.08(-3.37%)
Aug 01, 2016 35.20 35.74 32.04 32.13 150,979 -3.61(-10.10%)
Jul 29, 2016 34.39 37.00 34.03 35.74 120,432 +0.99(+2.86%)
Jul 28, 2016 35.65 36.20 34.30 34.75 79,728 -0.54(-1.53%)
Jul 27, 2016 38.09 38.80 35.29 35.29 90,015 -2.35(-6.23%)
Jul 26, 2016 36.83 38.01 36.65 37.64 38,365 +0.63(+1.71%)
Jul 25, 2016 37.55 37.64 36.38 37.01 39,653 -0.90(-2.38%)
Jul 22, 2016 38.18 38.45 37.64 37.91 34,327 -0.27(-0.71%)
Jul 21, 2016 39.63 41.11 38.18 38.18 47,919 -1.53(-3.86%)
Jul 20, 2016 39.35 40.08 38.63 39.72 44,405 +0.09(+0.23%)
Jul 19, 2016 40.62 41.16 39.44 39.63 79,569 -1.17(-2.88%)
Jul 18, 2016 40.98 42.33 40.08 40.80 63,533 -0.99(-2.38%)
Jul 15, 2016 44.32 44.32 41.61 41.79 57,656 -1.90(-4.34%)
Jul 14, 2016 44.41 44.41 43.24 43.69 31,565 -0.18(-0.41%)
Jul 13, 2016 43.78 44.59 42.24 43.87 63,871 +0.18(+0.41%)
Jul 12, 2016 41.97 44.05 41.79 43.69 72,885 +3.07(+7.56%)
Jul 11, 2016 41.79 42.24 40.08 40.62 58,905 -0.45(-1.10%)
Jul 08, 2016 39.90 41.97 39.17 41.07 70,934 +1.90(+4.84%)
Jul 07, 2016 39.72 40.98 38.90 39.17 89,067 -0.45(-1.14%)
Jul 06, 2016 39.99 40.71 39.35 39.63 57,035 -1.17(-2.88%)
Jul 05, 2016 41.52 43.51 39.90 40.80 52,507 -1.81(-4.24%)
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.