Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.96 18.14 17.06 17.42 2,062,100 -0.54(-3.02%)
Jun 27, 2019 18.14 18.50 17.42 17.96 573,824 -0.09(-0.50%)
Jun 26, 2019 17.60 18.41 17.42 18.05 728,557 +0.99(+5.82%)
Jun 25, 2019 17.24 17.78 16.97 17.06 483,309 -0.36(-2.07%)
Jun 24, 2019 18.86 18.96 17.24 17.42 829,270 -1.44(-7.66%)
Jun 21, 2019 19.32 19.68 18.50 18.86 908,790 -0.54(-2.79%)
Jun 20, 2019 19.23 20.49 18.96 19.41 1,219,039 +0.81(+4.37%)
Jun 19, 2019 19.32 19.41 18.41 18.59 758,577 -0.63(-3.29%)
Jun 18, 2019 18.59 19.59 18.50 19.23 727,688 +0.72(+3.90%)
Jun 17, 2019 18.05 19.05 17.78 18.50 796,867 +0.45(+2.50%)
Jun 14, 2019 18.05 18.50 17.69 18.05 611,614 -0.36(-1.96%)
Jun 13, 2019 18.23 18.50 17.51 18.41 537,725 +0.90(+5.15%)
Jun 12, 2019 18.23 18.41 17.42 17.51 588,298 -1.08(-5.82%)
Jun 11, 2019 18.41 19.14 18.05 18.59 643,496 +0.63(+3.52%)
Jun 10, 2019 18.32 18.77 17.92 17.96 778,334 -0.18(-0.99%)
Jun 07, 2019 18.05 18.32 17.24 18.14 1,077,874 +0.36(+2.03%)
Jun 06, 2019 17.42 17.87 16.70 17.78 761,680 +0.27(+1.55%)
Jun 05, 2019 18.77 18.96 17.33 17.51 903,569 -1.35(-7.18%)
Jun 04, 2019 18.59 18.96 17.78 18.86 589,395 +0.90(+5.02%)
Jun 03, 2019 17.96 18.50 17.60 17.96 547,577 +0.00(+0.00%)
May 31, 2019 17.69 18.59 17.24 17.96 531,193 -0.36(-1.97%)
May 30, 2019 19.32 19.50 18.23 18.32 436,591 -0.90(-4.69%)
May 29, 2019 19.14 19.50 18.05 19.23 680,160 -0.45(-2.29%)
May 28, 2019 18.50 19.77 18.41 19.68 569,962 +1.17(+6.34%)
May 24, 2019 18.96 19.14 17.87 18.50 538,826 -0.18(-0.97%)
May 23, 2019 18.50 18.96 17.96 18.68 737,931 -0.45(-2.36%)
May 22, 2019 20.04 20.31 19.14 19.14 644,475 -1.35(-6.61%)
May 21, 2019 20.22 20.67 19.77 20.49 375,197 +0.72(+3.65%)
May 20, 2019 19.77 20.22 19.50 19.77 290,173 +0.00(+0.00%)
May 17, 2019 22.11 22.11 19.77 19.77 648,329 -1.81(-8.37%)
May 16, 2019 20.49 21.57 20.13 21.57 817,421 +1.08(+5.29%)
May 15, 2019 19.50 20.58 19.23 20.49 475,946 +0.81(+4.13%)
May 14, 2019 19.41 19.95 19.18 19.68 470,974 +0.63(+3.32%)
May 13, 2019 19.86 20.49 19.05 19.05 567,137 -1.35(-6.64%)
May 10, 2019 20.04 20.58 19.86 20.40 523,737 -0.45(-2.16%)
May 09, 2019 20.31 21.03 19.77 20.85 695,111 +0.18(+0.87%)
May 08, 2019 20.31 21.12 20.22 20.67 678,417 +0.45(+2.23%)
May 07, 2019 20.85 21.03 19.86 20.22 661,304 -1.08(-5.08%)
May 06, 2019 21.12 21.75 20.76 21.30 550,675 -0.27(-1.26%)
May 03, 2019 21.66 21.75 20.76 21.57 608,844 +0.54(+2.58%)
May 02, 2019 21.66 22.29 20.85 21.03 850,525 -1.35(-6.05%)
May 01, 2019 23.92 24.10 22.29 22.39 551,373 -1.53(-6.41%)
Apr 30, 2019 24.19 24.37 23.65 23.92 471,367 -0.09(-0.38%)
Apr 29, 2019 24.01 24.19 23.56 24.01 354,690 +0.09(+0.38%)
Apr 26, 2019 24.82 25.27 23.92 23.92 401,605 -1.35(-5.36%)
Apr 25, 2019 25.82 26.18 25.18 25.27 391,759 -0.45(-1.75%)
Apr 24, 2019 26.18 26.54 25.36 25.72 489,939 -0.45(-1.72%)
Apr 23, 2019 25.18 26.45 24.55 26.18 889,384 +1.53(+6.23%)
Apr 22, 2019 23.83 24.82 23.47 24.64 530,676 +1.08(+4.60%)
Apr 18, 2019 24.64 24.64 23.38 23.56 470,381 -1.08(-4.40%)
Apr 17, 2019 23.92 24.64 23.65 24.64 709,487 +0.72(+3.02%)
Apr 16, 2019 23.74 23.92 23.02 23.92 421,411 +0.63(+2.71%)
Apr 15, 2019 24.10 24.37 23.20 23.29 446,644 -0.99(-4.09%)
Apr 12, 2019 24.28 24.37 23.47 24.28 416,594 +0.72(+3.07%)
Apr 11, 2019 24.01 24.19 23.47 23.56 297,935 -0.54(-2.25%)
Apr 10, 2019 23.83 24.28 23.47 24.10 336,842 +0.54(+2.30%)
Apr 09, 2019 24.64 24.78 23.56 23.56 510,378 -1.17(-4.74%)
Apr 08, 2019 24.37 25.09 23.92 24.73 715,263 +0.54(+2.24%)
Apr 05, 2019 23.65 24.19 23.56 24.19 650,356 +0.45(+1.90%)
Apr 04, 2019 23.56 23.92 23.20 23.74 446,239 -0.18(-0.75%)
Apr 03, 2019 24.64 24.87 23.69 23.92 650,526 -0.63(-2.57%)
Apr 02, 2019 25.09 25.18 24.19 24.55 639,292 -0.54(-2.16%)
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.