Skip to main content

Northern Oil and Gas (NY: NOG )

32.93 -0.59 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.953 5.108 4.817 4.972 1,031,481 +0.13(+2.60%)
Nov 27, 2015 4.904 4.972 4.720 4.846 575,594 -0.15(-2.91%)
Nov 25, 2015 4.991 4.991 4.991 4.991 790,842 -0.11(-2.09%)
Nov 24, 2015 4.875 5.185 4.817 5.098 1,220,769 +0.31(+6.48%)
Nov 23, 2015 4.497 4.788 4.468 4.788 833,011 +0.25(+5.56%)
Nov 20, 2015 4.769 4.788 4.517 4.536 1,118,828 -0.19(-4.10%)
Nov 19, 2015 5.040 5.040 4.638 4.730 1,451,093 -0.37(-7.22%)
Nov 18, 2015 5.059 5.214 4.798 5.098 1,020,602 +0.17(+3.54%)
Nov 17, 2015 5.059 5.108 4.875 4.924 868,353 -0.19(-3.79%)
Nov 16, 2015 4.769 5.195 4.769 5.117 1,080,314 +0.30(+6.24%)
Nov 13, 2015 4.575 5.011 4.439 4.817 1,979,838 +0.22(+4.85%)
Nov 12, 2015 4.652 4.817 4.555 4.594 1,533,644 -0.19(-4.05%)
Nov 11, 2015 5.224 5.234 4.652 4.788 2,392,601 -0.42(-8.01%)
Nov 10, 2015 5.253 5.423 5.156 5.205 1,480,146 -0.07(-1.29%)
Nov 09, 2015 5.360 5.631 5.205 5.273 1,075,488 -0.11(-1.98%)
Nov 06, 2015 5.525 5.563 5.321 5.379 1,430,150 -0.22(-3.98%)
Nov 05, 2015 5.137 5.680 4.991 5.602 2,065,527 +0.25(+4.71%)
Nov 04, 2015 5.263 5.408 5.035 5.350 1,881,887 +0.16(+3.18%)
Nov 03, 2015 5.050 5.389 4.913 5.185 1,605,985 +0.25(+5.11%)
Nov 02, 2015 4.827 4.982 4.623 4.933 1,410,333 +0.05(+0.99%)
Oct 30, 2015 4.662 4.943 4.478 4.885 1,344,818 +0.32(+7.01%)
Oct 29, 2015 4.652 4.885 4.507 4.565 1,182,730 -0.11(-2.28%)
Oct 28, 2015 4.332 4.749 4.265 4.672 1,840,199 +0.47(+11.32%)
Oct 27, 2015 4.546 4.604 4.187 4.197 2,596,885 -0.45(-9.60%)
Oct 26, 2015 4.720 4.807 4.555 4.643 1,081,649 -0.11(-2.25%)
Oct 23, 2015 4.643 4.798 4.575 4.749 1,935,879 -0.01(-0.20%)
Oct 22, 2015 4.846 4.875 4.613 4.759 1,567,503 +0.05(+1.03%)
Oct 21, 2015 4.982 5.088 4.710 4.710 1,772,759 -0.36(-7.07%)
Oct 20, 2015 4.701 5.088 4.691 5.069 855,305 +0.26(+5.44%)
Oct 19, 2015 4.953 5.096 4.759 4.807 851,321 -0.24(-4.80%)
Oct 16, 2015 4.962 5.108 4.778 5.050 1,002,973 +0.11(+2.16%)
Oct 15, 2015 4.759 5.030 4.526 4.943 1,196,282 +0.14(+2.82%)
Oct 14, 2015 4.749 4.865 4.575 4.807 1,343,329 +0.02(+0.40%)
Oct 13, 2015 4.846 5.059 4.759 4.788 1,157,545 -0.11(-2.18%)
Oct 12, 2015 5.350 5.437 4.865 4.895 1,173,426 -0.47(-8.84%)
Oct 09, 2015 5.602 5.660 5.311 5.369 1,262,575 -0.16(-2.98%)
Oct 08, 2015 5.331 5.573 5.205 5.534 1,794,297 +0.21(+4.01%)
Oct 07, 2015 5.757 5.767 5.195 5.321 2,969,958 -0.24(-4.36%)
Oct 06, 2015 4.962 5.612 4.895 5.563 2,629,434 +0.67(+13.66%)
Oct 05, 2015 4.798 4.933 4.633 4.895 2,069,084 +0.19(+4.12%)
Oct 02, 2015 4.323 4.764 4.255 4.701 1,489,634 +0.25(+5.66%)
Oct 01, 2015 4.410 4.710 4.250 4.449 1,283,107 +0.16(+3.85%)
Sep 30, 2015 4.187 4.386 4.080 4.284 1,402,143 +0.17(+4.25%)
Sep 29, 2015 4.032 4.206 3.974 4.109 1,240,299 +0.09(+2.17%)
Sep 28, 2015 4.168 4.311 3.925 4.022 1,923,817 -0.16(-3.94%)
Sep 25, 2015 4.478 4.497 4.168 4.187 1,225,447 -0.24(-5.47%)
Sep 24, 2015 4.274 4.526 4.274 4.429 1,330,704 +0.07(+1.56%)
Sep 23, 2015 4.555 4.643 4.303 4.361 1,551,082 -0.12(-2.60%)
Sep 22, 2015 4.458 4.628 4.381 4.478 1,152,962 -0.10(-2.12%)
Sep 21, 2015 4.652 4.720 4.449 4.575 1,226,732 +0.02(+0.43%)
Sep 18, 2015 4.933 5.054 4.507 4.555 3,125,600 -0.60(-11.65%)
Sep 17, 2015 5.273 5.418 5.088 5.156 2,402,613 -0.08(-1.48%)
Sep 16, 2015 4.885 5.273 4.798 5.234 2,210,778 +0.43(+8.87%)
Sep 15, 2015 4.420 4.817 4.420 4.807 1,719,679 +0.35(+7.83%)
Sep 14, 2015 4.371 4.594 4.352 4.458 1,253,827 +0.09(+2.00%)
Sep 11, 2015 4.507 4.643 4.342 4.371 2,713,258 -0.35(-7.39%)
Sep 10, 2015 4.788 5.040 4.623 4.720 1,746,116 -0.07(-1.42%)
Sep 09, 2015 4.904 5.176 4.778 4.788 1,293,476 -0.21(-4.26%)
Sep 08, 2015 4.730 5.243 4.730 5.001 1,561,681 -0.06(-1.15%)
Sep 04, 2015 4.895 5.059 5.059 5.059 954,995 +0.04(+0.77%)
Sep 03, 2015 4.943 5.224 4.875 5.021 1,464,260 +0.09(+1.77%)
Sep 02, 2015 5.117 5.119 4.769 4.933 1,783,596 -0.12(-2.30%)
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.