Northern Oil and Gas (NY: NOG )

13.28 USD -0.06 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.50 20.50 20.50 0 +1.90(+10.22%)
Dec 28, 2017 18.30 19.50 18.20 18.60 200,733 +0.50(+2.76%)
Dec 27, 2017 18.90 18.90 17.70 18.10 150,386 -0.40(-2.16%)
Dec 26, 2017 16.90 18.60 16.40 18.50 223,193 +1.70(+10.12%)
Dec 22, 2017 17.40 17.50 16.50 16.80 111,604 -0.20(-1.18%)
Dec 21, 2017 15.90 17.40 15.60 17.00 314,141 +1.20(+7.59%)
Dec 20, 2017 16.30 16.60 15.30 15.80 80,044 -0.30(-1.86%)
Dec 19, 2017 16.50 16.80 15.80 16.10 91,561 -0.40(-2.42%)
Dec 18, 2017 15.00 16.50 15.00 16.50 111,085 +1.10(+7.14%)
Dec 15, 2017 16.00 16.00 14.70 15.40 118,589 -0.30(-1.91%)
Dec 14, 2017 16.00 16.60 15.20 15.70 80,324 -0.90(-5.42%)
Dec 13, 2017 17.00 17.10 16.10 16.60 79,988 -0.20(-1.19%)
Dec 12, 2017 16.90 16.90 16.00 16.80 94,317 +0.00(+0.00%)
Dec 11, 2017 17.00 17.50 16.40 16.80 83,658 +0.60(+3.70%)
Dec 08, 2017 15.00 16.60 15.00 16.20 112,893 +1.50(+10.20%)
Dec 07, 2017 14.60 17.10 14.50 14.70 170,890 -0.10(-0.68%)
Dec 06, 2017 17.70 17.70 14.60 14.80 246,635 -2.90(-16.38%)
Dec 05, 2017 16.80 18.10 16.60 17.70 131,285 +1.00(+5.99%)
Dec 04, 2017 17.50 17.50 16.40 16.70 128,525 -0.50(-2.91%)
Dec 01, 2017 18.70 19.80 15.50 17.20 373,325 +0.20(+1.18%)
Nov 30, 2017 14.20 19.30 14.20 17.00 439,982 +3.00(+21.43%)
Nov 29, 2017 13.90 14.70 13.10 14.00 116,334 -0.10(-0.71%)
Nov 28, 2017 15.80 15.80 13.00 14.10 286,130 -0.90(-6.00%)
Nov 27, 2017 13.20 16.30 13.00 15.00 446,969 +2.60(+20.97%)
Nov 24, 2017 12.50 12.60 12.00 12.40 84,376 +0.60(+5.08%)
Nov 22, 2017 11.50 12.10 11.10 11.80 128,247 +0.70(+6.31%)
Nov 21, 2017 11.20 11.60 10.10 11.10 70,136 -0.10(-0.89%)
Nov 20, 2017 11.40 12.00 10.80 11.20 58,055 -0.20(-1.75%)
Nov 17, 2017 11.00 11.60 10.95 11.40 54,291 +0.50(+4.59%)
Nov 16, 2017 10.40 11.20 10.40 10.90 46,144 +0.30(+2.83%)
Nov 15, 2017 10.50 11.05 10.10 10.60 72,795 -0.60(-5.36%)
Nov 14, 2017 12.10 12.10 10.60 11.20 87,997 -0.60(-5.08%)
Nov 13, 2017 11.50 12.20 11.30 11.80 80,732 +0.10(+0.85%)
Nov 10, 2017 12.00 12.60 11.50 11.70 117,448 -0.30(-2.50%)
Nov 09, 2017 12.70 12.80 11.10 12.00 121,169 +0.00(+0.00%)
Nov 08, 2017 12.90 13.20 11.50 12.00 159,029 -1.00(-7.69%)
Nov 07, 2017 14.10 14.40 12.00 13.00 264,915 -0.40(-2.99%)
Nov 06, 2017 10.30 13.60 10.10 13.40 473,877 +3.30(+32.67%)
Nov 03, 2017 9.500 10.50 9.400 10.10 104,055 +0.50(+5.21%)
Nov 02, 2017 9.000 10.80 8.700 9.600 527,896 +1.40(+17.07%)
Nov 01, 2017 8.400 8.899 8.000 8.200 102,974 +0.20(+2.50%)
Oct 31, 2017 7.400 8.500 7.200 8.000 167,854 +0.90(+12.68%)
Oct 30, 2017 7.500 6.600 7.100 56,906 +0.50(+7.58%)
Oct 27, 2017 6.800 6.987 6.412 6.600 43,571 +0.00(+0.00%)
Oct 26, 2017 6.500 6.700 6.269 6.600 48,612 +0.15(+2.31%)
Oct 25, 2017 6.800 6.881 6.369 6.451 46,897 -0.30(-4.43%)
Oct 24, 2017 6.750 6.850 6.501 6.750 35,190 +0.04(+0.52%)
Oct 23, 2017 6.933 7.000 6.500 6.715 50,184 -0.34(-4.89%)
Oct 20, 2017 7.075 7.209 6.821 7.060 38,889 +0.00(+0.00%)
Oct 19, 2017 7.177 7.177 6.600 7.060 86,718 -0.05(-0.70%)
Oct 18, 2017 7.467 7.738 6.835 7.110 114,422 -0.29(-3.92%)
Oct 17, 2017 7.640 7.738 7.243 7.400 65,346 -0.34(-4.37%)
Oct 16, 2017 7.700 8.011 7.401 7.738 93,467 +0.09(+1.15%)
Oct 13, 2017 8.200 8.464 7.600 7.650 64,319 -0.45(-5.56%)
Oct 12, 2017 8.500 8.600 8.000 8.100 55,758 -0.40(-4.71%)
Oct 11, 2017 8.601 8.860 8.118 8.500 42,638 -0.10(-1.17%)
Oct 10, 2017 8.900 9.150 8.500 8.601 47,874 +0.00(+0.01%)
Oct 09, 2017 8.650 9.096 8.500 8.600 26,008 -0.05(-0.58%)
Oct 06, 2017 9.387 9.387 8.600 8.650 42,001 -0.65(-6.99%)
Oct 05, 2017 9.094 9.499 9.000 9.300 27,914 +0.01(+0.06%)
Oct 04, 2017 10.00 10.00 9.200 9.294 19,900 -0.50(-5.07%)
Oct 03, 2017 9.393 10.10 9.312 9.790 42,163 +0.29(+3.05%)
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.