Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.11 37.82 35.11 37.82 8,694 +1.71(+4.75%)
Nov 26, 2008 32.22 37.91 31.77 36.11 28,852 +2.26(+6.67%)
Nov 25, 2008 36.47 36.47 33.40 33.85 24,862 -3.70(-9.86%)
Nov 24, 2008 31.50 37.55 29.52 37.55 34,099 +8.67(+30.00%)
Nov 21, 2008 24.73 29.34 23.74 28.88 28,372 +5.14(+21.67%)
Nov 20, 2008 29.34 30.24 23.47 23.74 25,561 -7.04(-22.87%)
Nov 19, 2008 33.67 34.75 30.42 30.78 7,769 -3.07(-9.07%)
Nov 18, 2008 35.56 36.47 33.22 33.85 10,233 -1.26(-3.60%)
Nov 17, 2008 36.11 36.38 34.30 35.11 8,844 -0.99(-2.75%)
Nov 14, 2008 39.44 41.07 36.11 36.11 17,207 -2.98(-7.62%)
Nov 13, 2008 38.45 39.72 33.31 39.08 25,411 +1.81(+4.84%)
Nov 12, 2008 42.60 42.60 37.28 37.28 15,582 -4.69(-11.18%)
Nov 11, 2008 43.96 44.23 40.62 41.97 10,226 -2.80(-6.25%)
Nov 10, 2008 46.12 48.02 44.05 44.77 14,758 -0.63(-1.39%)
Nov 07, 2008 47.12 48.29 43.78 45.40 17,840 -1.71(-3.64%)
Nov 06, 2008 50.73 51.09 45.22 47.12 22,698 -3.97(-7.77%)
Nov 05, 2008 51.90 52.26 50.10 51.09 19,196 -2.62(-4.87%)
Nov 04, 2008 52.80 54.07 49.64 53.71 43,077 +5.33(+11.01%)
Nov 03, 2008 46.03 49.55 45.40 48.38 24,490 -0.81(-1.65%)
Oct 31, 2008 45.13 49.19 42.42 49.19 25,661 +3.52(+7.71%)
Oct 30, 2008 41.97 46.03 41.16 45.67 27,774 +4.51(+10.97%)
Oct 29, 2008 38.81 42.78 36.92 41.16 25,723 +3.25(+8.57%)
Oct 28, 2008 36.38 37.91 34.30 37.91 16,889 +3.34(+9.66%)
Oct 27, 2008 35.65 39.54 34.57 34.57 18,558 -1.71(-4.73%)
Oct 24, 2008 36.20 37.73 34.84 36.29 17,530 -2.08(-5.41%)
Oct 23, 2008 37.19 40.53 36.01 38.36 21,238 +1.81(+4.94%)
Oct 22, 2008 40.53 40.53 36.20 36.56 20,615 -4.60(-11.18%)
Oct 21, 2008 41.43 43.24 37.91 41.16 21,748 -1.62(-3.80%)
Oct 20, 2008 38.54 43.33 37.10 42.78 35,992 +5.78(+15.61%)
Oct 17, 2008 33.04 41.97 32.58 37.01 34,105 +2.44(+7.05%)
Oct 16, 2008 31.95 35.02 27.98 34.57 67,004 +3.79(+12.32%)
Oct 15, 2008 33.40 35.74 30.78 30.78 47,414 -5.78(-15.80%)
Oct 14, 2008 43.78 45.04 35.97 36.56 47,150 -5.60(-13.28%)
Oct 13, 2008 40.53 42.72 38.81 42.15 30,579 +3.34(+8.60%)
Oct 10, 2008 34.84 38.81 22.75 38.81 62,604 +1.81(+4.88%)
Oct 09, 2008 44.50 45.49 36.11 37.01 26,113 -5.87(-13.68%)
Oct 08, 2008 44.50 47.12 39.81 42.87 74,808 -4.69(-9.87%)
Oct 07, 2008 50.28 53.62 47.39 47.57 26,584 -2.98(-5.89%)
Oct 06, 2008 51.45 54.16 43.96 50.55 59,807 -7.22(-12.50%)
Oct 03, 2008 58.76 65.53 57.41 57.77 34,659 -4.24(-6.84%)
Oct 02, 2008 64.36 70.50 61.83 62.01 50,202 -6.59(-9.61%)
Oct 01, 2008 71.04 73.38 65.89 68.60 30,799 -4.78(-6.52%)
Sep 30, 2008 70.41 76.63 65.62 73.38 37,303 +5.69(+8.40%)
Sep 29, 2008 76.09 76.09 63.64 67.70 75,344 -9.03(-11.76%)
Sep 26, 2008 72.30 77.81 71.58 76.72 0 +0.81(+1.07%)
Sep 25, 2008 67.70 76.45 60.48 75.91 48,494 +7.49(+10.95%)
Sep 24, 2008 66.79 69.50 66.79 68.42 34,696 +2.35(+3.55%)
Sep 23, 2008 63.18 67.70 60.48 66.07 15,977 +0.99(+1.53%)
Sep 22, 2008 66.79 67.79 60.48 65.08 40,859 -0.72(-1.10%)
Sep 19, 2008 74.29 74.47 64.90 65.80 0 -1.72(-2.54%)
Sep 18, 2008 62.28 68.96 62.28 67.52 43,212 +5.05(+8.09%)
Sep 17, 2008 64.45 64.90 60.30 62.46 41,726 -1.17(-1.84%)
Sep 16, 2008 60.48 64.43 56.41 63.64 56,924 +3.07(+5.07%)
Sep 15, 2008 53.53 60.93 50.91 60.57 48,864 +2.62(+4.52%)
Sep 12, 2008 55.78 59.30 55.51 57.95 39,306 +2.71(+4.90%)
Sep 11, 2008 51.00 56.05 47.84 55.24 43,141 +1.99(+3.73%)
Sep 10, 2008 47.57 53.35 46.40 53.26 45,929 +6.05(+12.81%)
Sep 09, 2008 55.87 55.87 46.58 47.21 40,188 -7.94(-14.40%)
Sep 08, 2008 59.03 59.12 54.07 55.15 20,548 -2.26(-3.93%)
Sep 05, 2008 53.35 57.77 52.44 57.41 0 +4.51(+8.53%)
Sep 04, 2008 59.12 59.93 52.53 52.89 72,850 -7.22(-12.01%)
Sep 03, 2008 61.47 61.92 58.85 60.12 25,446 -2.17(-3.48%)
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.