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 (%)
Jan 30, 2015 60.00 64.80 59.50 62.80 213,228 +0.80(+1.29%)
Jan 29, 2015 62.40 64.18 58.60 62.00 212,214 +0.10(+0.16%)
Jan 28, 2015 68.20 68.20 60.80 61.90 236,112 -6.30(-9.24%)
Jan 27, 2015 67.30 69.10 65.70 68.20 215,817 +0.30(+0.44%)
Jan 26, 2015 62.90 68.15 61.80 67.90 223,004 +5.20(+8.29%)
Jan 23, 2015 63.50 64.50 61.10 62.70 142,025 -0.30(-0.48%)
Jan 22, 2015 64.50 65.00 59.85 63.00 155,119 -0.90(-1.41%)
Jan 21, 2015 61.00 65.30 60.60 63.90 195,851 +3.40(+5.62%)
Jan 20, 2015 63.00 63.80 58.60 60.50 214,463 -3.30(-5.17%)
Jan 16, 2015 59.20 64.20 59.20 63.80 234,959 +4.90(+8.32%)
Jan 15, 2015 63.10 66.90 58.50 58.90 256,902 -2.80(-4.54%)
Jan 14, 2015 57.50 63.10 57.12 61.70 237,371 +2.00(+3.35%)
Jan 13, 2015 57.70 60.00 56.00 59.70 334,185 +2.70(+4.74%)
Jan 12, 2015 55.10 58.25 54.50 57.00 176,752 -0.90(-1.55%)
Jan 09, 2015 57.50 58.90 56.00 57.90 225,800 -0.50(-0.86%)
Jan 08, 2015 54.90 59.00 53.23 58.40 303,210 +4.60(+8.55%)
Jan 07, 2015 54.90 56.30 52.60 53.80 176,063 +0.00(+0.00%)
Jan 06, 2015 55.90 57.50 51.60 53.80 189,515 -2.10(-3.76%)
Jan 05, 2015 57.20 57.58 54.70 55.90 173,040 -1.90(-3.29%)
Jan 02, 2015 56.50 58.40 54.10 57.80 151,796 +1.30(+2.30%)
Dec 31, 2014 55.00 56.50 56.50 56.50 257,890 -0.60(-1.05%)
Dec 30, 2014 58.00 60.30 56.30 57.10 169,593 -2.20(-3.71%)
Dec 29, 2014 61.10 62.80 58.70 59.30 169,436 -1.20(-1.98%)
Dec 26, 2014 62.00 62.70 59.20 60.50 148,827 -1.10(-1.79%)
Dec 24, 2014 62.30 61.60 61.60 61.60 116,910 -1.80(-2.84%)
Dec 23, 2014 61.80 64.80 60.90 63.40 262,027 +2.40(+3.93%)
Dec 22, 2014 65.00 66.58 59.40 61.00 228,237 -3.00(-4.69%)
Dec 19, 2014 60.10 64.40 59.70 64.00 564,150 +4.40(+7.38%)
Dec 18, 2014 63.50 64.50 57.50 59.60 298,982 -0.30(-0.50%)
Dec 17, 2014 52.60 62.40 52.20 59.90 407,035 +7.10(+13.45%)
Dec 16, 2014 49.50 57.10 47.90 52.80 442,942 -0.40(-0.75%)
Dec 15, 2014 52.50 54.80 49.20 53.20 397,809 +1.60(+3.10%)
Dec 12, 2014 52.80 55.00 51.40 51.60 295,544 -2.30(-4.27%)
Dec 11, 2014 57.10 59.20 53.80 53.90 234,262 -2.80(-4.94%)
Dec 10, 2014 58.50 59.30 52.70 56.70 370,647 -2.70(-4.55%)
Dec 09, 2014 54.10 60.00 53.80 59.40 370,748 +5.50(+10.20%)
Dec 08, 2014 60.00 61.00 53.10 53.90 264,151 -7.20(-11.78%)
Dec 05, 2014 64.10 66.80 58.10 61.10 448,208 -5.30(-7.98%)
Dec 04, 2014 71.40 71.80 66.10 66.40 244,281 -5.30(-7.39%)
Dec 03, 2014 74.40 76.80 70.60 71.70 293,699 -3.10(-4.14%)
Dec 02, 2014 84.00 85.30 72.00 74.80 437,333 -8.90(-10.63%)
Dec 01, 2014 87.20 87.70 83.55 83.70 564,871 -3.20(-3.68%)
Nov 28, 2014 97.00 99.00 84.65 86.90 266,239 -20.90(-19.39%)
Nov 26, 2014 114.40 107.80 107.80 107.80 147,610 -6.80(-5.93%)
Nov 25, 2014 117.50 118.80 114.08 114.60 105,175 -2.10(-1.80%)
Nov 24, 2014 119.40 121.20 114.80 116.70 64,508 -3.10(-2.59%)
Nov 21, 2014 121.40 123.50 119.10 119.80 138,774 +1.10(+0.93%)
Nov 20, 2014 112.50 118.90 111.90 118.70 111,231 +6.30(+5.60%)
Nov 19, 2014 114.40 116.40 111.60 112.40 111,543 -1.30(-1.14%)
Nov 18, 2014 114.90 117.00 111.40 113.70 113,273 -1.20(-1.04%)
Nov 17, 2014 118.30 120.70 114.50 114.90 120,902 -4.80(-4.01%)
Nov 14, 2014 115.80 120.40 115.30 119.70 150,593 +3.90(+3.37%)
Nov 13, 2014 115.70 117.70 111.90 115.80 170,441 -0.60(-0.52%)
Nov 12, 2014 114.40 118.50 112.10 116.40 191,157 +0.90(+0.78%)
Nov 11, 2014 110.90 115.90 109.50 115.50 157,299 +4.70(+4.24%)
Nov 10, 2014 114.10 117.00 110.10 110.80 142,207 -2.20(-1.95%)
Nov 07, 2014 113.60 114.80 100.30 113.00 375,368 +5.90(+5.51%)
Nov 06, 2014 105.10 108.90 98.70 107.10 260,361 +2.00(+1.90%)
Nov 05, 2014 104.10 108.25 103.50 105.10 146,227 +2.40(+2.34%)
Nov 04, 2014 105.30 105.30 98.00 102.70 231,651 -6.20(-5.69%)
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.