Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.511 3.520 3.272 3.401 1,115,696 -0.06(-1.86%)
Oct 29, 2020 3.373 3.483 3.272 3.465 974,115 +0.04(+1.07%)
Oct 28, 2020 3.630 3.658 3.401 3.428 1,564,252 -0.37(-9.69%)
Oct 27, 2020 3.924 3.952 3.760 3.796 1,015,357 -0.17(-4.18%)
Oct 26, 2020 4.136 4.154 3.957 3.961 1,110,358 -0.35(-8.10%)
Oct 23, 2020 4.375 4.375 4.094 4.310 1,787,682 +0.00(+0.00%)
Oct 22, 2020 4.356 4.416 4.090 4.310 3,310,329 -0.05(-1.06%)
Oct 21, 2020 4.660 4.660 4.311 4.356 1,349,591 -0.29(-6.32%)
Oct 20, 2020 4.669 4.687 4.467 4.650 910,209 +0.01(+0.20%)
Oct 19, 2020 4.798 4.798 4.600 4.641 630,564 -0.12(-2.51%)
Oct 16, 2020 4.798 4.880 4.669 4.761 628,463 -0.04(-0.77%)
Oct 15, 2020 4.706 4.807 4.623 4.798 582,018 +0.00(+0.00%)
Oct 14, 2020 4.853 5.064 4.761 4.798 757,979 +0.01(+0.19%)
Oct 13, 2020 5.036 5.038 4.733 4.788 967,642 -0.18(-3.70%)
Oct 12, 2020 5.404 5.432 4.908 4.972 1,289,271 -0.46(-8.46%)
Oct 09, 2020 5.854 5.873 5.285 5.432 1,222,870 -0.38(-6.49%)
Oct 08, 2020 5.055 5.965 5.046 5.809 2,360,237 +0.87(+17.69%)
Oct 07, 2020 4.871 5.000 4.779 4.935 630,696 +0.07(+1.51%)
Oct 06, 2020 4.843 5.027 4.761 4.862 770,691 +0.07(+1.54%)
Oct 05, 2020 5.009 5.009 4.724 4.788 671,586 -0.06(-1.14%)
Oct 02, 2020 4.871 5.046 4.816 4.843 459,814 -0.13(-2.59%)
Oct 01, 2020 5.202 5.220 4.871 4.972 600,498 -0.30(-5.75%)
Sep 30, 2020 5.082 5.275 5.053 5.275 624,167 +0.13(+2.50%)
Sep 29, 2020 4.972 5.156 4.839 5.147 545,065 +0.17(+3.32%)
Sep 28, 2020 4.908 5.009 4.742 4.981 480,226 +0.18(+3.83%)
Sep 25, 2020 4.843 4.899 4.660 4.798 621,935 +0.07(+1.56%)
Sep 24, 2020 4.788 4.908 4.614 4.724 576,432 -0.15(-3.02%)
Sep 23, 2020 5.331 5.377 4.770 4.871 663,564 -0.36(-6.85%)
Sep 22, 2020 5.110 5.349 5.073 5.229 652,814 -0.19(-3.56%)
Sep 21, 2020 4.669 5.422 4.531 5.422 1,121,632 +0.46(+9.26%)
Sep 18, 2020 5.147 5.606 4.963 4.963 924,655 -0.14(-2.74%)
Sep 17, 2020 5.147 5.158 4.972 5.103 407,862 -0.04(-0.86%)
Sep 16, 2020 5.055 5.239 5.055 5.147 779,250 +0.18(+3.70%)
Sep 15, 2020 5.055 5.147 4.871 4.963 752,354 -0.18(-3.50%)
Sep 14, 2020 5.239 5.379 4.999 5.143 770,042 -0.21(-3.91%)
Sep 11, 2020 5.228 5.377 4.954 5.353 1,382,543 +0.57(+12.00%)
Sep 10, 2020 5.239 5.331 4.779 4.779 862,345 -0.46(-8.77%)
Sep 09, 2020 5.514 5.514 5.055 5.239 419,013 -0.01(-0.18%)
Sep 08, 2020 5.656 5.674 5.239 5.248 426,333 -0.39(-6.85%)
Sep 04, 2020 5.674 5.771 5.331 5.634 437,258 +0.01(+0.13%)
Sep 03, 2020 5.983 6.047 5.570 5.627 663,835 -0.38(-6.39%)
Sep 02, 2020 6.066 6.423 5.928 6.011 665,843 -0.03(-0.56%)
Sep 01, 2020 6.250 6.240 5.974 6.045 475,470 -0.19(-3.07%)
Aug 31, 2020 6.433 6.595 6.177 6.236 488,102 -0.38(-5.78%)
Aug 28, 2020 6.610 6.621 6.369 6.618 362,987 +0.10(+1.49%)
Aug 27, 2020 6.709 6.682 6.342 6.521 321,250 +0.09(+1.36%)
Aug 26, 2020 6.342 6.525 6.250 6.433 411,061 +0.18(+2.84%)
Aug 25, 2020 6.388 6.510 6.158 6.256 337,845 -0.12(-1.89%)
Aug 24, 2020 6.427 6.489 6.011 6.376 448,862 +0.06(+0.92%)
Aug 21, 2020 6.433 6.571 6.250 6.319 503,684 -0.27(-4.03%)
Aug 20, 2020 6.938 6.938 6.437 6.584 700,837 -0.37(-5.30%)
Aug 19, 2020 6.985 7.077 6.810 6.953 591,499 -0.24(-3.37%)
Aug 18, 2020 7.353 7.353 6.929 7.195 608,100 -0.11(-1.56%)
Aug 17, 2020 7.536 7.536 7.215 7.309 395,836 -0.20(-2.73%)
Aug 14, 2020 7.443 7.571 7.369 7.514 296,529 +0.07(+0.94%)
Aug 13, 2020 7.353 7.536 7.353 7.444 367,263 +0.00(+0.00%)
Aug 12, 2020 7.628 7.720 7.353 7.444 277,974 +0.00(+0.00%)
Aug 11, 2020 7.720 7.996 7.444 7.444 451,417 -0.13(-1.72%)
Aug 10, 2020 7.625 7.674 7.426 7.575 555,182 -0.10(-1.32%)
Aug 07, 2020 7.353 7.736 7.261 7.676 639,724 -0.23(-2.88%)
Aug 06, 2020 7.628 7.996 7.353 7.904 653,036 +0.18(+2.38%)
Aug 05, 2020 7.444 7.738 7.169 7.720 725,568 +0.55(+7.69%)
Aug 04, 2020 7.169 7.444 7.077 7.169 340,840 -0.05(-0.73%)
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.