Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.18 25.63 23.96 24.73 627,944 +0.09(+0.37%)
Mar 28, 2019 23.47 24.91 23.38 24.64 507,274 +0.54(+2.25%)
Mar 27, 2019 24.37 24.46 23.42 24.10 508,873 -0.45(-1.84%)
Mar 26, 2019 25.09 25.09 23.92 24.55 511,558 +0.27(+1.12%)
Mar 25, 2019 23.29 24.64 22.57 24.28 579,778 +0.27(+1.13%)
Mar 22, 2019 25.63 25.72 23.47 24.01 824,581 -1.90(-7.32%)
Mar 21, 2019 24.46 26.00 24.01 25.91 834,029 +2.17(+9.13%)
Mar 20, 2019 22.39 24.55 22.07 23.74 799,398 +1.62(+7.35%)
Mar 19, 2019 22.48 22.57 21.57 22.11 578,694 +0.09(+0.41%)
Mar 18, 2019 21.66 22.48 21.21 22.02 423,049 +0.36(+1.67%)
Mar 15, 2019 22.48 23.02 21.66 21.66 1,101,638 -1.17(-5.14%)
Mar 14, 2019 22.39 23.47 21.75 22.84 814,857 +0.54(+2.43%)
Mar 13, 2019 21.39 22.79 21.30 22.29 824,165 +0.90(+4.22%)
Mar 12, 2019 22.57 23.20 20.31 21.39 1,164,846 +1.35(+6.76%)
Mar 11, 2019 19.41 20.58 18.96 20.04 712,615 +1.08(+5.71%)
Mar 08, 2019 19.23 19.41 18.50 18.96 475,533 -0.72(-3.67%)
Mar 07, 2019 20.31 20.31 19.32 19.68 382,336 -0.27(-1.36%)
Mar 06, 2019 20.76 20.94 19.95 19.95 368,626 -0.90(-4.33%)
Mar 05, 2019 21.66 21.66 20.76 20.85 319,925 -0.90(-4.15%)
Mar 04, 2019 22.11 22.29 21.12 21.75 354,776 +0.09(+0.42%)
Mar 01, 2019 21.84 22.29 21.39 21.66 373,764 +0.27(+1.27%)
Feb 28, 2019 21.75 21.75 21.03 21.39 341,024 -0.45(-2.07%)
Feb 27, 2019 21.03 22.11 21.03 21.84 395,173 +1.08(+5.22%)
Feb 26, 2019 21.03 21.48 20.04 20.76 521,379 -0.36(-1.71%)
Feb 25, 2019 22.48 22.48 21.12 21.12 439,276 -1.26(-5.65%)
Feb 22, 2019 22.11 22.66 21.93 22.39 287,804 +0.54(+2.48%)
Feb 21, 2019 23.02 23.20 21.66 21.84 398,752 -1.26(-5.47%)
Feb 20, 2019 22.84 23.47 22.48 23.11 430,994 +0.18(+0.79%)
Feb 19, 2019 22.75 23.38 22.57 22.93 310,554 -0.18(-0.78%)
Feb 15, 2019 23.02 23.56 22.75 23.11 351,218 +0.36(+1.59%)
Feb 14, 2019 21.48 22.93 21.48 22.75 564,028 +0.90(+4.13%)
Feb 13, 2019 20.94 22.11 20.76 21.84 449,569 +0.81(+3.86%)
Feb 12, 2019 20.94 21.57 20.58 21.03 435,394 +0.72(+3.56%)
Feb 11, 2019 19.86 20.40 19.41 20.31 311,722 +0.63(+3.21%)
Feb 08, 2019 19.68 19.86 18.96 19.68 597,411 -0.27(-1.36%)
Feb 07, 2019 20.49 20.49 19.41 19.95 589,337 -0.63(-3.07%)
Feb 06, 2019 21.75 21.75 20.40 20.58 577,290 -1.44(-6.56%)
Feb 05, 2019 22.57 22.66 21.57 22.02 525,181 -0.72(-3.17%)
Feb 04, 2019 22.57 23.11 22.29 22.75 244,576 -0.18(-0.79%)
Feb 01, 2019 22.93 23.38 22.48 22.93 463,158 +0.09(+0.40%)
Jan 31, 2019 23.38 24.01 22.29 22.84 382,390 -0.72(-3.07%)
Jan 30, 2019 22.75 23.65 22.39 23.56 414,222 +0.99(+4.40%)
Jan 29, 2019 23.02 23.20 22.29 22.57 353,253 +0.00(+0.00%)
Jan 28, 2019 22.75 23.56 22.39 22.57 373,368 -1.17(-4.94%)
Jan 25, 2019 23.56 24.15 22.48 23.74 770,549 +0.54(+2.33%)
Jan 24, 2019 23.56 24.01 22.11 23.20 715,724 -0.54(-2.28%)
Jan 23, 2019 24.46 25.09 23.56 23.74 465,225 -0.09(-0.38%)
Jan 22, 2019 25.72 25.72 23.65 23.83 605,524 -1.44(-5.71%)
Jan 18, 2019 23.47 25.68 23.47 25.27 927,547 +2.08(+8.95%)
Jan 17, 2019 22.75 23.47 22.57 23.20 400,474 -0.36(-1.53%)
Jan 16, 2019 22.75 23.65 22.48 23.56 555,073 +0.99(+4.40%)
Jan 15, 2019 21.93 23.29 21.93 22.57 515,095 +0.72(+3.31%)
Jan 14, 2019 22.20 22.48 21.48 21.84 435,349 -0.72(-3.20%)
Jan 11, 2019 24.10 24.10 22.20 22.57 555,134 -1.81(-7.41%)
Jan 10, 2019 24.55 24.91 23.47 24.37 335,682 -0.45(-1.82%)
Jan 09, 2019 25.72 25.72 24.10 24.82 453,287 +0.27(+1.10%)
Jan 08, 2019 25.36 25.63 23.83 24.55 735,204 -0.27(-1.09%)
Jan 07, 2019 25.09 25.54 24.01 24.82 473,432 +0.36(+1.48%)
Jan 04, 2019 22.57 24.73 22.39 24.46 537,696 +2.44(+11.07%)
Jan 03, 2019 22.11 22.48 21.03 22.02 310,591 -0.09(-0.41%)
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.