Northern Oil and Gas (NY: NOG )

18.87 USD -0.34 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.20 28.20 26.80 27.10 280,043 -1.10(-3.90%)
May 30, 2018 27.40 28.50 27.21 28.20 418,093 +1.40(+5.22%)
May 29, 2018 26.50 27.40 26.00 26.80 294,023 -0.50(-1.83%)
May 25, 2018 27.30 27.30 27.30 0 -0.80(-2.85%)
May 24, 2018 27.80 28.90 27.15 28.10 548,330 +1.20(+4.46%)
May 23, 2018 26.40 27.10 25.05 26.90 394,285 +0.60(+2.28%)
May 22, 2018 27.30 27.40 25.50 26.30 509,447 +0.10(+0.38%)
May 21, 2018 25.00 27.40 24.40 26.20 825,181 +2.10(+8.71%)
May 18, 2018 24.60 24.95 23.60 24.10 380,673 +0.10(+0.42%)
May 17, 2018 23.90 24.50 23.30 24.00 545,904 +1.10(+4.80%)
May 16, 2018 21.60 22.90 21.60 22.90 335,849 +0.80(+3.62%)
May 15, 2018 22.40 22.50 21.30 22.10 332,914 +0.00(+0.00%)
May 14, 2018 22.80 22.80 21.10 22.10 316,508 -0.40(-1.78%)
May 11, 2018 22.50 22.90 22.00 22.50 262,153 +0.20(+0.90%)
May 10, 2018 22.50 22.70 21.10 22.30 316,180 +0.40(+1.83%)
May 09, 2018 21.50 22.60 20.80 21.90 592,695 +1.80(+8.96%)
May 08, 2018 19.10 20.30 18.55 20.10 429,941 +1.30(+6.91%)
May 07, 2018 19.40 19.95 18.10 18.80 644,731 +1.30(+7.43%)
May 04, 2018 17.00 17.50 16.50 17.50 188,536 +0.70(+4.17%)
May 03, 2018 16.60 16.85 16.50 16.80 101,057 +0.30(+1.82%)
May 02, 2018 16.50 17.00 16.50 16.50 92,877 -0.40(-2.37%)
May 01, 2018 17.00 17.00 16.10 16.90 150,651 +0.20(+1.20%)
Apr 30, 2018 16.80 17.00 16.20 16.70 99,642 +0.10(+0.60%)
Apr 27, 2018 16.70 16.70 16.10 16.60 115,568 +0.00(+0.00%)
Apr 26, 2018 16.60 16.90 16.00 16.60 157,854 +0.30(+1.84%)
Apr 25, 2018 16.50 16.50 15.34 16.30 176,753 +0.00(+0.00%)
Apr 24, 2018 17.20 17.30 15.80 16.30 233,974 -0.90(-5.23%)
Apr 23, 2018 17.50 17.50 16.70 17.20 111,623 +0.10(+0.58%)
Apr 20, 2018 17.30 17.89 17.00 17.10 307,218 -0.60(-3.39%)
Apr 19, 2018 18.40 18.89 17.40 17.70 301,178 -0.10(-0.56%)
Apr 18, 2018 17.00 18.10 16.80 17.80 368,193 +1.10(+6.59%)
Apr 17, 2018 16.60 16.90 16.40 16.70 136,955 +0.20(+1.21%)
Apr 16, 2018 16.60 16.90 16.00 16.50 148,345 +0.10(+0.61%)
Apr 13, 2018 17.50 17.50 16.20 16.40 274,052 -0.50(-2.96%)
Apr 12, 2018 16.30 17.30 16.00 16.90 327,894 +0.70(+4.32%)
Apr 11, 2018 15.90 16.20 15.55 16.20 400,441 +0.60(+3.85%)
Apr 10, 2018 15.40 15.90 15.00 15.60 351,626 +0.60(+4.00%)
Apr 09, 2018 15.80 15.80 15.00 15.00 307,098 +0.20(+1.35%)
Apr 06, 2018 15.50 15.50 14.70 14.80 1,484,398 -2.50(-14.45%)
Apr 05, 2018 17.00 18.60 16.90 17.30 227,020 -1.70(-8.95%)
Apr 04, 2018 18.90 20.00 18.80 19.00 127,213 -0.20(-1.04%)
Apr 03, 2018 19.00 20.30 18.80 19.20 189,335 +0.50(+2.67%)
Apr 02, 2018 20.00 20.90 18.70 18.70 162,312 -1.10(-5.56%)
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%)
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.