Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 75.82 87.13 75.36 79.22 616,281 +4.23(+5.64%)
Feb 26, 2015 75.91 78.12 72.79 75.00 239,170 -2.94(-3.77%)
Feb 25, 2015 76.28 78.12 74.21 77.94 187,617 +1.65(+2.17%)
Feb 24, 2015 75.27 77.57 74.35 76.28 203,147 +1.75(+2.34%)
Feb 23, 2015 73.71 77.02 72.33 74.54 190,022 -3.68(-4.70%)
Feb 20, 2015 78.49 79.22 75.18 78.21 208,876 -1.19(-1.50%)
Feb 19, 2015 71.96 80.14 70.31 79.41 208,537 +3.31(+4.35%)
Feb 18, 2015 80.79 82.53 75.46 76.10 190,937 -6.25(-7.59%)
Feb 17, 2015 80.97 83.27 78.58 82.35 216,312 +1.84(+2.28%)
Feb 13, 2015 78.95 80.51 80.51 80.51 196,568 +3.49(+4.53%)
Feb 12, 2015 77.75 81.89 76.01 77.02 217,386 +0.74(+0.96%)
Feb 11, 2015 73.80 77.57 71.04 76.28 214,451 +0.28(+0.36%)
Feb 10, 2015 79.87 79.87 71.04 76.01 228,269 -3.58(-4.50%)
Feb 09, 2015 77.02 82.53 75.82 79.59 293,817 +3.86(+5.10%)
Feb 06, 2015 72.79 76.10 70.86 75.73 210,032 +4.23(+5.91%)
Feb 05, 2015 71.60 75.64 70.95 71.50 256,496 +0.64(+0.91%)
Feb 04, 2015 68.56 71.69 66.36 70.86 369,007 -0.55(-0.77%)
Feb 03, 2015 67.09 72.33 66.19 71.41 427,336 +6.89(+10.68%)
Feb 02, 2015 59.74 64.70 59.10 64.52 248,720 +6.80(+11.78%)
Jan 30, 2015 55.14 59.56 54.68 57.72 232,005 +0.74(+1.29%)
Jan 29, 2015 57.35 58.99 53.86 56.98 230,902 +0.09(+0.16%)
Jan 28, 2015 62.68 62.68 55.88 56.89 256,905 -5.79(-9.24%)
Jan 27, 2015 61.85 63.51 60.38 62.68 234,822 +0.28(+0.44%)
Jan 26, 2015 57.81 62.63 56.80 62.40 242,642 +4.78(+8.29%)
Jan 23, 2015 58.36 59.28 56.16 57.63 154,532 -0.28(-0.48%)
Jan 22, 2015 59.28 59.74 55.01 57.90 168,778 -0.83(-1.41%)
Jan 21, 2015 56.06 60.02 55.70 58.73 213,098 +3.12(+5.62%)
Jan 20, 2015 57.90 58.64 53.86 55.60 233,349 -3.03(-5.17%)
Jan 16, 2015 54.41 59.00 54.41 58.64 255,649 +4.50(+8.32%)
Jan 15, 2015 57.99 61.49 53.77 54.13 279,525 -2.57(-4.54%)
Jan 14, 2015 52.85 57.99 52.50 56.71 258,274 +1.84(+3.35%)
Jan 13, 2015 53.03 55.14 51.47 54.87 363,613 +2.48(+4.74%)
Jan 12, 2015 50.64 53.54 50.09 52.39 192,317 -0.83(-1.55%)
Jan 09, 2015 52.85 54.13 51.47 53.21 245,684 -0.46(-0.86%)
Jan 08, 2015 50.46 54.22 48.92 53.67 329,911 +4.23(+8.55%)
Jan 07, 2015 50.46 51.74 48.34 49.45 191,567 +0.00(+0.00%)
Jan 06, 2015 51.38 52.85 47.42 49.45 206,204 -1.93(-3.76%)
Jan 05, 2015 52.57 52.92 50.27 51.38 188,278 -1.75(-3.29%)
Jan 02, 2015 51.93 53.67 49.72 53.12 165,163 +1.19(+2.30%)
Dec 31, 2014 50.55 51.93 51.93 51.93 280,599 -0.55(-1.05%)
Dec 30, 2014 53.31 55.42 51.74 52.48 184,527 -2.02(-3.71%)
Dec 29, 2014 56.16 57.72 53.95 54.50 184,357 -1.10(-1.98%)
Dec 26, 2014 56.98 57.63 54.41 55.60 161,932 -1.01(-1.79%)
Dec 24, 2014 57.26 56.61 56.61 56.61 127,205 -1.65(-2.84%)
Dec 23, 2014 56.80 59.56 55.97 58.27 285,102 +2.21(+3.93%)
Dec 22, 2014 59.74 61.19 54.59 56.06 248,336 -2.76(-4.69%)
Dec 19, 2014 55.24 59.19 54.87 58.82 613,830 +4.04(+7.38%)
Dec 18, 2014 58.36 59.28 52.85 54.78 325,310 -0.28(-0.50%)
Dec 17, 2014 48.34 57.35 47.98 55.05 442,878 +6.53(+13.45%)
Dec 16, 2014 45.49 52.48 44.02 48.53 481,948 -0.37(-0.75%)
Dec 15, 2014 48.25 50.36 45.22 48.89 432,840 +1.47(+3.10%)
Dec 12, 2014 48.53 50.55 47.24 47.42 321,570 -2.11(-4.27%)
Dec 11, 2014 52.48 54.41 49.45 49.54 254,891 -2.57(-4.94%)
Dec 10, 2014 53.77 54.50 48.43 52.11 403,286 -2.48(-4.55%)
Dec 09, 2014 49.72 55.14 49.45 54.59 403,396 +5.05(+10.20%)
Dec 08, 2014 55.14 56.06 48.80 49.54 287,412 -6.62(-11.78%)
Dec 05, 2014 58.91 61.39 53.40 56.16 487,677 -4.87(-7.98%)
Dec 04, 2014 65.62 65.99 60.75 61.03 265,793 -4.87(-7.39%)
Dec 03, 2014 68.38 70.58 64.89 65.90 319,563 -2.85(-4.14%)
Dec 02, 2014 77.20 78.40 66.17 68.75 475,845 -8.18(-10.63%)
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.