Northern Oil and Gas (NY: NOG )

19.21 USD +0.70 (+3.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.80 19.80 19.80 0 +1.10(+5.88%)
Mar 28, 2018 18.50 19.20 17.85 18.70 203,954 +0.90(+5.06%)
Mar 27, 2018 18.80 19.50 17.50 17.80 251,027 -0.30(-1.66%)
Mar 26, 2018 18.50 18.50 17.20 18.10 160,932 +0.40(+2.26%)
Mar 23, 2018 18.50 18.80 17.40 17.70 343,793 +0.50(+2.91%)
Mar 22, 2018 18.50 18.50 16.90 17.20 400,520 -1.40(-7.53%)
Mar 21, 2018 18.30 19.50 17.50 18.60 423,226 +1.10(+6.29%)
Mar 20, 2018 20.00 20.20 17.20 17.50 511,816 -5.50(-23.91%)
Mar 19, 2018 21.90 23.20 21.20 23.00 314,269 +2.10(+10.05%)
Mar 16, 2018 20.50 21.50 20.20 20.90 87,192 +0.30(+1.46%)
Mar 15, 2018 21.00 21.05 20.50 20.60 39,191 -0.40(-1.90%)
Mar 14, 2018 21.00 21.10 20.40 21.00 49,012 -0.10(-0.47%)
Mar 13, 2018 20.80 21.10 20.20 21.10 57,284 +0.50(+2.43%)
Mar 12, 2018 21.20 21.50 20.20 20.60 82,691 -0.50(-2.37%)
Mar 09, 2018 21.20 21.20 20.40 21.10 60,162 +0.30(+1.44%)
Mar 08, 2018 21.70 21.80 20.60 20.80 88,238 -0.70(-3.26%)
Mar 07, 2018 21.60 20.10 21.50 106,518 +0.80(+3.86%)
Mar 06, 2018 22.00 22.40 19.60 20.70 212,651 -0.80(-3.72%)
Mar 05, 2018 21.80 22.00 20.80 21.50 103,465 +0.60(+2.87%)
Mar 02, 2018 21.50 21.80 20.50 20.90 101,039 -1.10(-5.00%)
Mar 01, 2018 20.40 22.70 20.40 22.00 167,921 +1.30(+6.28%)
Feb 28, 2018 21.50 21.50 20.30 20.70 99,699 -0.30(-1.43%)
Feb 27, 2018 20.80 22.35 20.50 21.00 130,693 +0.00(+0.00%)
Feb 26, 2018 20.70 21.10 19.50 21.00 103,912 +0.50(+2.44%)
Feb 23, 2018 19.30 21.70 19.00 20.50 216,387 -0.50(-2.38%)
Feb 22, 2018 19.90 21.00 19.20 21.00 201,110 +1.90(+9.95%)
Feb 21, 2018 19.00 20.10 18.70 19.10 97,860 +0.60(+3.24%)
Feb 20, 2018 19.10 20.29 18.20 18.50 114,928 -0.50(-2.63%)
Feb 16, 2018 19.00 19.00 19.00 0 +1.00(+5.56%)
Feb 15, 2018 19.20 19.20 17.00 18.00 77,891 -0.20(-1.10%)
Feb 14, 2018 16.90 19.00 16.80 18.20 89,789 +1.00(+5.81%)
Feb 13, 2018 18.00 18.20 17.10 17.20 102,216 -1.00(-5.49%)
Feb 12, 2018 16.80 19.06 16.80 18.20 174,854 +1.80(+10.98%)
Feb 09, 2018 16.00 17.40 15.00 16.40 186,268 +0.20(+1.23%)
Feb 08, 2018 18.00 18.00 16.00 16.20 165,655 -1.80(-10.00%)
Feb 07, 2018 19.80 20.05 17.00 18.00 242,447 -2.00(-10.00%)
Feb 06, 2018 19.10 21.00 18.70 20.00 235,421 -1.30(-6.10%)
Feb 05, 2018 21.10 22.00 20.50 21.30 149,332 -0.80(-3.62%)
Feb 02, 2018 22.50 22.50 21.30 22.10 249,055 -0.80(-3.49%)
Feb 01, 2018 21.00 22.20 20.70 22.90 382,831 +3.00(+15.08%)
Jan 31, 2018 20.60 21.20 19.00 19.90 165,976 -0.30(-1.49%)
Jan 30, 2018 22.80 22.81 20.00 20.20 196,373 -2.70(-11.79%)
Jan 29, 2018 22.60 24.00 21.30 22.90 213,997 +2.10(+10.10%)
Jan 26, 2018 25.00 25.40 20.50 20.80 402,586 -4.30(-17.13%)
Jan 25, 2018 26.20 26.20 24.30 25.10 151,135 -0.60(-2.33%)
Jan 24, 2018 25.20 26.20 25.00 25.70 98,939 +0.10(+0.39%)
Jan 23, 2018 26.50 26.50 25.20 25.60 141,817 -0.50(-1.92%)
Jan 22, 2018 25.90 26.70 24.70 26.10 82,217 +0.40(+1.56%)
Jan 19, 2018 25.50 26.00 24.50 25.70 118,789 -0.10(-0.39%)
Jan 18, 2018 26.90 27.00 25.70 25.80 108,697 -1.10(-4.09%)
Jan 17, 2018 27.40 27.60 25.70 26.90 163,343 -0.30(-1.10%)
Jan 16, 2018 29.60 29.60 26.10 27.20 245,019 -1.90(-6.53%)
Jan 12, 2018 29.10 29.10 29.10 0 +0.20(+0.69%)
Jan 11, 2018 25.70 29.30 25.70 28.90 416,229 +3.60(+14.23%)
Jan 10, 2018 25.50 26.20 24.70 25.30 103,081 +0.30(+1.20%)
Jan 09, 2018 25.50 26.40 24.90 25.00 191,965 -0.70(-2.72%)
Jan 08, 2018 24.40 27.30 23.90 25.70 263,446 +1.50(+6.20%)
Jan 05, 2018 25.40 25.40 22.50 24.20 262,393 -1.10(-4.35%)
Jan 04, 2018 25.00 25.68 23.50 25.30 205,546 +1.00(+4.12%)
Jan 03, 2018 27.50 27.90 23.00 24.30 414,548 -1.10(-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.