Northern Oil and Gas (NY: NOG )

22.88 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 39.50 39.70 35.30 36.00 36,258 -2.80(-7.22%)
Mar 30, 2009 37.70 38.90 33.73 38.80 22,764 -2.40(-5.83%)
Mar 26, 2009 41.40 41.50 39.70 41.20 10,063 +1.60(+4.04%)
Mar 25, 2009 36.50 41.10 36.50 39.60 17,462 +1.10(+2.86%)
Mar 24, 2009 40.60 40.60 38.00 38.50 12,408 -2.10(-5.17%)
Mar 23, 2009 39.50 41.00 38.80 40.60 36,018 +6.20(+18.02%)
Mar 20, 2009 34.90 37.50 34.40 34.40 35,167 +2.70(+8.52%)
Mar 19, 2009 29.60 33.80 29.60 31.70 65,628 +2.10(+7.09%)
Mar 18, 2009 29.00 29.60 26.20 29.60 22,943 +0.10(+0.34%)
Mar 17, 2009 26.00 29.50 25.00 29.50 10,092 +3.60(+13.90%)
Mar 16, 2009 25.40 27.00 24.60 25.90 12,142 -0.20(-0.77%)
Mar 13, 2009 27.70 27.70 25.80 26.10 0 -0.90(-3.33%)
Mar 12, 2009 24.80 27.00 22.50 27.00 21,085 +3.30(+13.92%)
Mar 11, 2009 25.30 25.60 23.50 23.70 20,217 -2.00(-7.78%)
Mar 10, 2009 23.60 25.70 23.00 25.70 19,423 +4.40(+20.66%)
Mar 09, 2009 23.90 24.90 21.00 21.30 15,405 -0.90(-4.05%)
Mar 06, 2009 23.00 24.80 20.10 22.20 0 -0.55(-2.42%)
Mar 05, 2009 25.50 26.40 22.00 22.75 8,923 -2.25(-9.00%)
Mar 04, 2009 21.40 25.00 21.40 25.00 18,777 +1.40(+5.93%)
Mar 02, 2009 27.10 28.80 23.60 23.60 16,613 -2.80(-10.61%)
Feb 27, 2009 27.80 27.80 26.40 26.40 0 -0.90(-3.30%)
Feb 26, 2009 28.60 30.00 26.50 27.30 17,975 -0.80(-2.85%)
Feb 25, 2009 29.70 29.80 27.60 28.10 12,030 -1.40(-4.75%)
Feb 24, 2009 29.70 29.70 27.50 29.50 13,324 +1.10(+3.87%)
Feb 23, 2009 31.40 31.40 28.40 28.40 9,880 -1.20(-4.05%)
Feb 20, 2009 30.50 30.50 29.00 29.60 8,452 -1.10(-3.58%)
Feb 19, 2009 31.40 31.50 30.00 30.70 8,935 +1.20(+4.07%)
Feb 18, 2009 31.90 31.90 29.50 29.50 14,309 -1.30(-4.22%)
Feb 17, 2009 32.30 32.50 30.40 30.80 15,027 -0.80(-2.53%)
Feb 13, 2009 29.40 32.10 29.40 31.60 11,417 +2.10(+7.12%)
Feb 12, 2009 34.80 34.80 29.10 29.50 9,957 -2.80(-8.67%)
Feb 11, 2009 31.00 32.70 31.00 32.30 10,421 +1.40(+4.53%)
Feb 10, 2009 33.50 34.90 30.90 30.90 14,241 -1.70(-5.21%)
Feb 09, 2009 34.90 34.90 31.80 32.60 14,830 -3.40(-9.44%)
Feb 06, 2009 34.00 36.00 31.90 36.00 15,042 +2.40(+7.14%)
Feb 05, 2009 33.60 34.30 33.10 33.60 10,054 +0.10(+0.30%)
Feb 04, 2009 32.40 33.70 30.90 33.50 18,903 +1.30(+4.04%)
Feb 03, 2009 30.70 32.20 30.00 32.20 14,417 +1.80(+5.92%)
Feb 02, 2009 30.10 30.80 29.50 30.40 9,864 -1.20(-3.80%)
Jan 30, 2009 30.80 31.60 29.50 31.60 0 +1.30(+4.29%)
Jan 29, 2009 31.10 32.20 30.30 30.30 12,651 -2.00(-6.19%)
Jan 28, 2009 31.60 32.30 31.10 32.30 13,438 +1.20(+3.86%)
Jan 27, 2009 30.70 31.80 29.50 31.10 12,493 +0.40(+1.30%)
Jan 26, 2009 30.10 32.30 29.40 30.70 12,432 +1.40(+4.78%)
Jan 23, 2009 28.50 29.90 27.80 29.30 9,165 +0.60(+2.09%)
Jan 22, 2009 29.70 29.80 28.10 28.70 5,988 -1.60(-5.28%)
Jan 21, 2009 28.00 30.60 27.10 30.30 14,352 +3.30(+12.22%)
Jan 20, 2009 28.90 29.00 27.00 27.00 10,875 -2.30(-7.85%)
Jan 16, 2009 30.20 31.30 27.90 29.30 20,797 -0.70(-2.33%)
Jan 15, 2009 29.40 30.00 26.20 30.00 16,935 +0.60(+2.04%)
Jan 14, 2009 28.30 31.00 28.20 29.40 16,817 +0.00(+0.00%)
Jan 13, 2009 28.90 30.70 28.70 29.40 14,098 +0.50(+1.73%)
Jan 12, 2009 30.20 31.30 28.50 28.90 16,953 -1.80(-5.86%)
Jan 09, 2009 34.10 34.10 29.70 30.70 16,274 -1.90(-5.83%)
Jan 08, 2009 30.80 33.10 30.00 32.60 16,283 +1.80(+5.84%)
Jan 07, 2009 35.50 35.50 29.50 30.80 34,551 -4.00(-11.49%)
Jan 06, 2009 28.00 38.40 28.00 34.80 102,486 +6.90(+24.73%)
Jan 05, 2009 28.10 28.80 26.00 27.90 29,470 +1.30(+4.89%)
Jan 02, 2009 26.10 27.50 23.30 26.60 0 +0.60(+2.31%)
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.