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 (%)
Jul 31, 2008 85.75 87.37 83.04 83.76 17,921 -2.08(-2.42%)
Jul 30, 2008 83.31 86.65 78.71 85.84 41,289 +1.08(+1.28%)
Jul 29, 2008 84.76 87.92 82.86 84.76 30,927 -0.90(-1.05%)
Jul 28, 2008 85.75 86.47 76.81 85.66 89,427 -2.98(-3.36%)
Jul 25, 2008 89.81 93.15 87.55 88.64 38,751 -2.53(-2.77%)
Jul 24, 2008 93.69 96.58 88.46 91.17 45,462 -4.60(-4.81%)
Jul 23, 2008 95.32 99.11 92.07 95.77 42,498 -3.70(-3.72%)
Jul 22, 2008 108.05 108.05 97.48 99.47 61,469 -7.67(-7.16%)
Jul 21, 2008 114.00 117.34 104.70 107.14 93,802 +6.86(+6.84%)
Jul 18, 2008 101.09 103.35 96.13 100.28 45,062 -0.63(-0.63%)
Jul 17, 2008 107.41 108.77 96.58 100.91 77,104 -9.39(-8.51%)
Jul 16, 2008 114.36 116.53 107.50 110.30 39,004 -6.23(-5.34%)
Jul 15, 2008 115.17 117.88 110.66 116.53 27,381 +0.18(+0.15%)
Jul 14, 2008 118.24 119.60 113.55 116.35 28,367 -0.99(-0.85%)
Jul 11, 2008 113.28 121.86 113.28 117.34 67,263 +4.78(+4.25%)
Jul 10, 2008 102.54 117.34 99.29 112.56 63,598 +7.04(+6.67%)
Jul 09, 2008 109.31 115.90 105.52 105.52 35,643 -4.51(-4.10%)
Jul 08, 2008 106.24 112.83 91.35 110.03 110,163 +0.81(+0.74%)
Jul 07, 2008 113.64 115.45 102.90 109.22 73,338 -6.23(-5.39%)
Jul 04, 2008 119.51 122.49 114.72 115.45 46,408 +0.00(+0.00%)
Jul 03, 2008 119.51 122.49 114.72 115.45 46,408 -8.30(-6.71%)
Jul 02, 2008 125.38 126.37 122.31 123.75 58,776 +2.89(+2.39%)
Jul 01, 2008 117.43 121.86 112.83 120.86 72,789 +0.99(+0.83%)
Jun 30, 2008 127.00 128.53 119.60 119.87 59,109 -7.13(-5.61%)
Jun 27, 2008 124.20 129.08 119.69 127.00 214,875 -2.53(-1.95%)
Jun 26, 2008 130.88 133.95 126.37 129.53 45,532 +1.80(+1.41%)
Jun 25, 2008 142.89 142.89 122.03 127.72 84,508 -9.30(-6.79%)
Jun 24, 2008 147.85 147.85 135.66 137.02 59,428 -6.68(-4.65%)
Jun 23, 2008 142.44 145.59 140.45 143.70 72,521 +3.34(+2.38%)
Jun 20, 2008 138.73 140.36 134.49 140.36 81,552 +5.87(+4.36%)
Jun 19, 2008 145.05 148.03 130.88 134.49 132,534 -8.48(-5.93%)
Jun 18, 2008 132.24 144.24 132.24 142.98 200,069 +15.34(+12.02%)
Jun 17, 2008 123.75 130.79 123.75 127.63 103,972 +7.22(+6.00%)
Jun 16, 2008 124.56 124.92 117.34 120.41 50,628 -3.16(-2.56%)
Jun 13, 2008 125.56 125.56 114.63 123.57 100,472 -2.80(-2.21%)
Jun 12, 2008 134.04 134.04 125.01 126.37 51,315 -3.34(-2.58%)
Jun 11, 2008 128.62 134.85 128.35 129.71 47,479 +1.53(+1.20%)
Jun 10, 2008 129.44 134.49 126.37 128.17 66,406 -2.17(-1.66%)
Jun 09, 2008 134.49 136.39 127.36 130.34 122,789 +2.35(+1.83%)
Jun 06, 2008 134.04 136.30 127.27 127.99 231,493 +5.69(+4.65%)
Jun 05, 2008 119.51 124.20 111.93 122.31 130,865 +7.04(+6.11%)
Jun 04, 2008 114.45 121.86 112.65 115.27 147,291 +1.08(+0.95%)
Jun 03, 2008 103.80 114.18 102.18 114.18 139,423 +11.01(+10.67%)
Jun 02, 2008 103.80 108.77 99.47 103.17 85,327 -1.53(-1.47%)
May 30, 2008 93.87 106.06 93.87 104.70 67,440 +9.93(+10.48%)
May 29, 2008 92.07 97.94 91.62 94.78 38,305 +2.71(+2.94%)
May 28, 2008 92.52 94.41 91.35 92.07 29,435 +1.17(+1.29%)
May 27, 2008 94.69 99.29 89.90 90.89 25,061 -1.99(-2.14%)
May 26, 2008 90.35 94.87 80.15 92.88 0 +0.00(+0.00%)
May 23, 2008 90.35 94.87 80.15 92.88 51,820 -3.07(-3.20%)
May 22, 2008 104.61 106.87 93.69 95.95 55,889 -6.95(-6.75%)
May 21, 2008 104.70 106.42 99.83 102.90 78,688 +0.09(+0.09%)
May 20, 2008 97.48 105.16 94.51 102.81 119,279 +8.30(+8.79%)
May 19, 2008 97.48 99.02 93.96 94.51 38,311 -2.71(-2.79%)
May 16, 2008 99.29 101.09 94.78 97.21 34,578 +0.63(+0.65%)
May 15, 2008 93.24 99.29 91.53 96.58 60,595 +5.05(+5.52%)
May 14, 2008 92.52 94.41 90.71 91.53 16,345 -0.72(-0.78%)
May 13, 2008 92.61 93.69 89.36 92.25 16,011 -0.54(-0.58%)
May 12, 2008 96.85 96.85 89.36 92.79 26,732 -0.27(-0.29%)
May 09, 2008 95.95 97.48 92.52 93.06 18,878 -0.81(-0.87%)
May 08, 2008 97.75 97.75 92.52 93.87 18,710 -1.81(-1.89%)
May 07, 2008 98.30 98.30 92.52 95.68 27,446 -1.26(-1.30%)
May 06, 2008 91.17 98.30 91.17 96.94 79,426 +5.69(+6.23%)
May 05, 2008 87.46 91.89 87.10 91.26 60,029 +4.15(+4.77%)
May 02, 2008 86.65 87.46 84.94 87.10 10,491 +0.54(+0.63%)
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.