Skip to main content

Northern Oil and Gas (NY: NOG )

33.33 +1.92 (+6.11%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 225.80 232.20 224.51 228.50 67,859 +0.20(+0.09%)
Nov 29, 2010 225.90 229.00 223.10 228.30 54,768 +1.30(+0.57%)
Nov 26, 2010 225.80 227.60 223.40 227.00 22,590 +0.10(+0.04%)
Nov 24, 2010 222.70 226.90 226.90 226.90 61,461 +4.90(+2.21%)
Nov 23, 2010 222.40 226.60 218.70 222.00 70,411 -5.50(-2.42%)
Nov 22, 2010 219.50 228.40 216.90 227.50 123,142 +6.80(+3.08%)
Nov 19, 2010 206.50 220.90 201.60 220.70 530,724 +12.90(+6.21%)
Nov 18, 2010 195.00 210.00 194.70 207.80 122,318 +14.50(+7.50%)
Nov 17, 2010 185.00 193.50 180.00 193.30 163,270 +6.60(+3.54%)
Nov 16, 2010 190.50 190.80 183.50 186.70 63,630 -5.50(-2.86%)
Nov 15, 2010 196.60 198.30 191.00 192.20 49,386 -2.80(-1.44%)
Nov 12, 2010 202.40 203.20 191.10 195.00 52,841 -8.20(-4.04%)
Nov 11, 2010 200.90 204.00 200.21 203.20 36,220 +0.00(+0.00%)
Nov 10, 2010 200.70 203.40 199.50 203.20 42,814 +2.70(+1.35%)
Nov 09, 2010 212.90 213.60 199.10 200.50 66,798 -9.20(-4.39%)
Nov 08, 2010 214.30 219.80 208.80 209.70 59,703 +3.20(+1.55%)
Nov 05, 2010 202.40 207.30 200.40 206.50 75,589 +4.40(+2.18%)
Nov 04, 2010 197.40 202.20 197.30 202.10 73,710 +8.40(+4.34%)
Nov 03, 2010 192.40 193.70 188.60 193.70 44,343 +2.30(+1.20%)
Nov 02, 2010 192.40 195.00 188.90 191.40 30,961 +1.70(+0.90%)
Nov 01, 2010 199.00 199.80 185.30 189.70 50,155 -7.10(-3.61%)
Oct 29, 2010 190.60 198.20 186.00 196.80 45,209 +4.60(+2.39%)
Oct 28, 2010 194.10 196.60 191.40 192.20 35,588 -0.80(-0.41%)
Oct 27, 2010 191.00 193.80 187.30 193.00 25,216 +0.00(+0.00%)
Oct 25, 2010 191.70 195.30 191.10 193.00 75,470 +4.10(+2.17%)
Oct 22, 2010 174.60 190.90 172.10 188.90 129,373 +14.80(+8.50%)
Oct 21, 2010 178.80 181.00 170.70 174.10 45,118 -3.00(-1.69%)
Oct 20, 2010 177.10 183.50 176.20 177.10 37,137 -0.60(-0.34%)
Oct 19, 2010 181.50 185.60 175.70 177.70 52,967 -4.00(-2.20%)
Oct 18, 2010 184.60 184.90 177.40 181.70 55,724 -2.50(-1.36%)
Oct 15, 2010 190.00 190.80 183.50 184.20 50,329 -3.30(-1.76%)
Oct 14, 2010 188.90 188.90 185.50 187.50 25,640 +0.20(+0.11%)
Oct 13, 2010 189.20 190.00 186.30 187.30 45,778 +0.30(+0.16%)
Oct 12, 2010 194.30 195.00 185.40 187.00 57,713 -4.50(-2.35%)
Oct 11, 2010 190.10 195.00 189.90 191.50 42,748 +4.80(+2.57%)
Oct 08, 2010 186.70 188.90 179.10 186.70 51,882 +7.10(+3.95%)
Oct 07, 2010 184.10 184.90 178.20 179.60 87 -2.30(-1.26%)
Oct 06, 2010 182.60 187.30 178.50 181.90 57,678 +0.10(+0.06%)
Oct 05, 2010 179.90 184.35 178.90 181.80 73,404 +5.90(+3.35%)
Oct 04, 2010 179.60 181.30 169.80 175.90 50,653 -3.80(-2.11%)
Oct 01, 2010 179.70 180.00 170.60 179.70 84,793 +10.27(+6.06%)
Sep 30, 2010 169.43 171.10 166.00 169.43 43,763 +1.43(+0.85%)
Sep 29, 2010 162.40 169.50 162.40 168.00 36,135 +4.60(+2.82%)
Sep 28, 2010 162.70 164.00 157.10 163.40 41 -0.20(-0.12%)
Sep 27, 2010 165.70 166.90 161.00 163.60 33,005 -2.00(-1.21%)
Sep 24, 2010 159.60 167.50 159.20 165.60 72,488 +6.40(+4.02%)
Sep 23, 2010 157.30 159.50 155.20 159.20 170 +0.50(+0.32%)
Sep 22, 2010 157.20 160.80 155.65 158.70 34,045 +1.30(+0.83%)
Sep 21, 2010 155.50 160.00 155.50 157.40 51,925 +2.30(+1.48%)
Sep 20, 2010 150.10 155.80 150.00 155.10 59,059 +4.50(+2.99%)
Sep 17, 2010 150.60 153.30 150.00 150.60 60,392 +1.00(+0.67%)
Sep 15, 2010 149.20 150.20 147.60 149.60 22,116 -0.40(-0.27%)
Sep 14, 2010 151.90 152.90 148.90 150.00 34,660 -2.20(-1.45%)
Sep 13, 2010 152.50 154.60 151.70 152.20 43,811 +1.10(+0.73%)
Sep 10, 2010 154.20 155.50 150.60 151.10 103,706 -2.60(-1.69%)
Sep 09, 2010 154.50 156.00 151.00 153.70 39,909 +1.70(+1.12%)
Sep 08, 2010 152.30 153.80 149.40 152.00 31,331 +0.70(+0.46%)
Sep 07, 2010 153.50 154.50 148.60 151.30 139 -3.50(-2.26%)
Sep 03, 2010 154.40 157.00 151.20 154.80 41,471 +2.80(+1.84%)
Sep 02, 2010 148.90 152.80 146.40 152.00 96 +2.40(+1.60%)
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.