Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.87 17.87 17.87 0 +0.99(+5.88%)
Mar 28, 2018 16.70 17.33 16.11 16.88 225,956 +0.81(+5.06%)
Mar 27, 2018 16.97 17.60 15.80 16.07 278,107 -0.27(-1.66%)
Mar 26, 2018 16.70 16.70 15.53 16.34 178,292 +0.36(+2.26%)
Mar 23, 2018 16.70 16.97 15.71 15.98 380,880 +0.45(+2.91%)
Mar 22, 2018 16.70 16.70 15.25 15.53 443,727 -1.26(-7.53%)
Mar 21, 2018 16.52 17.60 15.80 16.79 468,882 +0.99(+6.29%)
Mar 20, 2018 18.05 18.23 15.53 15.80 567,028 -4.96(-23.91%)
Mar 19, 2018 19.77 20.94 19.14 20.76 348,171 +1.90(+10.05%)
Mar 16, 2018 18.50 19.41 18.23 18.86 96,598 +0.27(+1.46%)
Mar 15, 2018 18.96 19.00 18.50 18.59 43,419 -0.36(-1.91%)
Mar 14, 2018 18.96 19.05 18.41 18.96 54,299 -0.09(-0.47%)
Mar 13, 2018 18.77 19.05 18.23 19.05 63,464 +0.45(+2.43%)
Mar 12, 2018 19.14 19.41 18.23 18.59 91,611 -0.45(-2.37%)
Mar 09, 2018 19.14 19.14 18.41 19.05 66,652 +0.27(+1.44%)
Mar 08, 2018 19.59 19.68 18.59 18.77 97,756 -0.63(-3.26%)
Mar 07, 2018 19.50 18.14 19.41 118,009 +0.72(+3.86%)
Mar 06, 2018 19.86 20.22 17.69 18.68 235,591 -0.72(-3.72%)
Mar 05, 2018 19.68 19.86 18.77 19.41 114,626 +0.54(+2.87%)
Mar 02, 2018 19.41 19.68 18.50 18.86 111,939 -0.99(-5.00%)
Mar 01, 2018 18.41 20.49 18.41 19.86 186,036 +1.17(+6.28%)
Feb 28, 2018 19.41 19.41 18.32 18.68 110,455 -0.27(-1.43%)
Feb 27, 2018 18.77 20.17 18.50 18.96 144,791 +0.00(+0.00%)
Feb 26, 2018 18.68 19.05 17.60 18.96 115,121 +0.45(+2.44%)
Feb 23, 2018 17.42 19.59 17.15 18.50 239,730 -0.45(-2.38%)
Feb 22, 2018 17.96 18.96 17.33 18.96 222,805 +1.71(+9.95%)
Feb 21, 2018 17.15 18.14 16.88 17.24 108,417 +0.54(+3.24%)
Feb 20, 2018 17.24 18.31 16.43 16.70 127,326 -0.45(-2.63%)
Feb 16, 2018 17.15 17.15 17.15 0 +0.90(+5.56%)
Feb 15, 2018 17.33 17.33 15.34 16.25 86,293 -0.18(-1.10%)
Feb 14, 2018 15.25 17.15 15.16 16.43 99,475 +0.90(+5.81%)
Feb 13, 2018 16.25 16.43 15.43 15.53 113,243 -0.90(-5.49%)
Feb 12, 2018 15.16 17.21 15.16 16.43 193,717 +1.62(+10.98%)
Feb 09, 2018 14.44 15.71 13.54 14.80 206,362 +0.18(+1.23%)
Feb 08, 2018 16.25 16.25 14.44 14.62 183,525 -1.62(-10.00%)
Feb 07, 2018 17.87 18.10 15.34 16.25 268,601 -1.81(-10.00%)
Feb 06, 2018 17.24 18.96 16.88 18.05 260,817 -1.17(-6.10%)
Feb 05, 2018 19.05 19.86 18.50 19.23 165,441 -0.72(-3.62%)
Feb 02, 2018 20.31 20.31 19.23 19.95 275,922 -0.72(-3.49%)
Feb 01, 2018 18.96 20.04 18.68 20.67 424,130 +2.71(+15.08%)
Jan 31, 2018 18.59 19.14 17.15 17.96 183,881 -0.27(-1.49%)
Jan 30, 2018 20.58 20.59 18.05 18.23 217,557 -2.44(-11.79%)
Jan 29, 2018 20.40 21.66 19.23 20.67 237,082 +1.90(+10.10%)
Jan 26, 2018 22.57 22.93 18.50 18.77 446,015 -3.88(-17.13%)
Jan 25, 2018 23.65 23.65 21.93 22.66 167,439 -0.54(-2.33%)
Jan 24, 2018 22.75 23.65 22.57 23.20 109,612 +0.09(+0.39%)
Jan 23, 2018 23.92 23.92 22.75 23.11 157,116 -0.45(-1.92%)
Jan 22, 2018 23.38 24.10 22.29 23.56 91,086 +0.36(+1.56%)
Jan 19, 2018 23.02 23.47 22.11 23.20 131,604 -0.09(-0.39%)
Jan 18, 2018 24.28 24.37 23.20 23.29 120,423 -0.99(-4.09%)
Jan 17, 2018 24.73 24.91 23.20 24.28 180,964 -0.27(-1.10%)
Jan 16, 2018 26.72 26.72 23.56 24.55 271,451 -1.71(-6.53%)
Jan 12, 2018 26.27 26.27 26.27 0 +0.18(+0.69%)
Jan 11, 2018 23.20 26.45 23.20 26.09 461,130 +3.25(+14.23%)
Jan 10, 2018 23.02 23.65 22.29 22.84 114,201 +0.27(+1.20%)
Jan 09, 2018 23.02 23.83 22.48 22.57 212,673 -0.63(-2.72%)
Jan 08, 2018 22.02 24.64 21.57 23.20 291,866 +1.35(+6.20%)
Jan 05, 2018 22.93 22.93 20.31 21.84 290,699 -0.99(-4.35%)
Jan 04, 2018 22.57 23.18 21.21 22.84 227,720 +0.90(+4.12%)
Jan 03, 2018 24.82 25.18 20.76 21.93 459,267 -0.99(-4.33%)
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.