Skip to main content

Northern Oil and Gas (NY: NOG )

39.28 +0.26 (+0.67%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.78 21.78 20.31 20.77 387,251 -0.37(-1.74%)
Dec 28, 2018 21.41 22.15 21.05 21.14 450,293 +0.18(+0.88%)
Dec 27, 2018 20.77 21.23 19.85 20.95 515,023 -0.28(-1.30%)
Dec 26, 2018 18.38 21.23 17.46 21.23 577,624 +3.31(+18.46%)
Dec 24, 2018 17.83 18.93 17.19 17.92 401,766 -0.74(-3.94%)
Dec 21, 2018 19.48 20.08 18.57 18.66 781,074 -1.10(-5.58%)
Dec 20, 2018 20.04 20.68 19.21 19.76 680,447 -0.64(-3.15%)
Dec 19, 2018 19.85 21.69 19.85 20.40 807,928 +0.55(+2.78%)
Dec 18, 2018 20.95 21.23 19.85 19.85 563,443 -1.10(-5.26%)
Dec 17, 2018 21.60 22.52 20.77 20.95 732,011 -1.01(-4.60%)
Dec 14, 2018 22.79 23.99 21.55 21.97 724,974 -1.01(-4.40%)
Dec 13, 2018 22.79 23.44 22.24 22.98 455,907 +0.09(+0.40%)
Dec 12, 2018 21.69 23.34 21.69 22.88 914,060 +1.65(+7.79%)
Dec 11, 2018 21.32 21.69 20.50 21.23 365,323 +0.55(+2.67%)
Dec 10, 2018 21.69 22.24 20.31 20.68 458,659 -1.47(-6.64%)
Dec 07, 2018 23.53 24.36 21.87 22.15 670,789 -0.37(-1.63%)
Dec 06, 2018 22.43 23.16 21.51 22.52 583,578 -1.19(-5.04%)
Dec 04, 2018 25.73 26.01 23.44 23.71 568,021 -1.56(-6.18%)
Dec 03, 2018 24.81 25.55 23.90 25.27 519,732 +1.93(+8.27%)
Nov 30, 2018 23.80 24.17 22.52 23.34 560,100 -1.01(-4.15%)
Nov 29, 2018 24.36 25.18 23.62 24.36 321,303 +0.00(+0.00%)
Nov 28, 2018 23.25 24.63 22.70 24.36 555,465 +0.83(+3.52%)
Nov 27, 2018 24.17 25.37 23.25 23.53 502,901 -0.37(-1.54%)
Nov 26, 2018 23.07 24.08 23.07 23.90 329,173 +1.01(+4.42%)
Nov 23, 2018 22.98 24.08 22.61 22.88 372,802 -1.84(-7.43%)
Nov 21, 2018 24.72 24.72 24.72 0 +1.19(+5.08%)
Nov 20, 2018 24.72 24.81 23.16 23.53 494,537 -1.84(-7.25%)
Nov 19, 2018 25.73 26.93 24.91 25.37 577,591 -0.83(-3.16%)
Nov 16, 2018 26.10 27.02 24.95 26.19 428,140 +0.46(+1.79%)
Nov 15, 2018 25.00 25.73 24.36 25.73 348,484 +1.38(+5.66%)
Nov 14, 2018 24.72 25.55 23.53 24.36 514,852 +0.18(+0.76%)
Nov 13, 2018 25.64 26.47 23.71 24.17 504,063 -1.56(-6.07%)
Nov 12, 2018 28.22 28.95 25.37 25.73 749,366 -2.21(-7.89%)
Nov 09, 2018 27.02 28.86 25.37 27.94 699,459 +0.55(+2.01%)
Nov 08, 2018 28.77 29.41 26.29 27.39 683,918 -1.56(-5.40%)
Nov 07, 2018 28.12 29.23 27.20 28.95 793,548 +1.56(+5.70%)
Nov 06, 2018 27.48 28.12 26.29 27.39 609,670 +0.37(+1.36%)
Nov 05, 2018 26.93 27.48 25.92 27.02 411,018 +0.64(+2.44%)
Nov 02, 2018 26.38 27.57 25.27 26.38 545,509 -0.55(-2.05%)
Nov 01, 2018 27.39 28.03 25.92 26.93 500,605 -0.09(-0.34%)
Oct 31, 2018 27.66 28.67 26.65 27.02 646,037 +0.18(+0.68%)
Oct 30, 2018 25.09 26.93 23.62 26.84 749,322 +1.56(+6.18%)
Oct 29, 2018 28.03 28.22 25.00 25.27 666,092 -2.39(-8.64%)
Oct 26, 2018 28.12 28.67 26.19 27.66 419,349 -1.01(-3.53%)
Oct 25, 2018 28.95 28.95 27.76 28.67 483,030 +0.83(+2.97%)
Oct 24, 2018 30.33 31.06 27.85 27.85 566,311 -2.02(-6.77%)
Oct 23, 2018 30.97 31.34 29.87 29.87 418,228 -2.39(-7.41%)
Oct 22, 2018 33.09 33.09 31.71 32.26 295,869 -1.01(-3.04%)
Oct 19, 2018 32.72 34.37 32.72 33.27 372,247 +0.74(+2.26%)
Oct 18, 2018 31.62 33.59 31.43 32.53 433,467 -1.10(-3.28%)
Oct 17, 2018 35.20 35.48 32.90 33.64 422,416 -1.93(-5.43%)
Oct 16, 2018 34.37 35.71 33.82 35.57 337,393 +1.10(+3.20%)
Oct 15, 2018 34.56 35.29 34.01 34.47 290,918 +0.18(+0.54%)
Oct 12, 2018 33.82 34.65 32.76 34.28 656,089 +2.39(+7.49%)
Oct 11, 2018 34.56 34.92 31.89 31.89 631,003 -2.94(-8.44%)
Oct 10, 2018 36.95 37.31 34.56 34.83 746,476 -2.57(-6.88%)
Oct 09, 2018 37.13 38.51 36.30 37.41 546,565 +0.55(+1.50%)
Oct 08, 2018 36.58 38.19 35.57 36.85 507,208 -0.46(-1.23%)
Oct 05, 2018 38.69 39.43 35.48 37.31 996,173 -1.01(-2.64%)
Oct 04, 2018 39.61 40.44 38.33 38.33 517,919 -1.47(-3.70%)
Oct 03, 2018 38.88 40.16 37.96 39.80 689,197 +1.29(+3.34%)
Oct 02, 2018 41.08 41.27 38.23 38.51 709,627 -0.92(-2.33%)
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.