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 (%)
Apr 28, 2017 20.76 21.21 19.86 20.31 55,837 -0.45(-2.17%)
Apr 27, 2017 20.76 20.76 19.86 20.76 54,088 +0.00(+0.00%)
Apr 26, 2017 19.86 20.76 19.86 20.76 42,766 +0.90(+4.55%)
Apr 25, 2017 20.76 21.21 19.86 19.86 83,589 -0.90(-4.35%)
Apr 24, 2017 20.76 20.76 20.31 20.76 43,145 +0.45(+2.22%)
Apr 21, 2017 20.76 21.21 20.31 20.31 71,799 -0.90(-4.26%)
Apr 20, 2017 21.21 21.44 20.76 21.21 31,853 +0.00(+0.00%)
Apr 19, 2017 21.21 21.66 21.21 21.21 48,498 +0.00(+0.00%)
Apr 18, 2017 21.21 21.66 20.76 21.21 57,866 -0.45(-2.08%)
Apr 17, 2017 20.76 21.66 20.76 21.66 90,241 +0.90(+4.35%)
Apr 13, 2017 21.66 22.11 20.76 20.76 76,057 -0.90(-4.17%)
Apr 12, 2017 22.11 22.57 21.21 21.66 96,362 -0.45(-2.04%)
Apr 11, 2017 22.57 22.57 22.11 22.11 74,276 +0.00(+0.00%)
Apr 10, 2017 22.57 23.02 22.11 22.11 46,858 -0.45(-2.00%)
Apr 07, 2017 23.47 23.47 22.11 22.57 62,676 -0.45(-1.96%)
Apr 06, 2017 23.92 23.92 22.11 23.02 131,776 -0.90(-3.77%)
Apr 05, 2017 23.47 24.15 23.02 23.92 78,760 +0.45(+1.92%)
Apr 04, 2017 23.92 23.92 23.02 23.47 39,719 +0.00(+0.00%)
Apr 03, 2017 23.92 23.92 23.02 23.47 57,163 +0.00(+0.00%)
Mar 31, 2017 22.57 23.92 22.11 23.47 62,996 +0.90(+4.00%)
Mar 30, 2017 23.47 23.69 22.11 22.57 56,064 -0.90(-3.85%)
Mar 29, 2017 23.02 24.37 22.57 23.47 76,848 +0.00(+0.00%)
Mar 28, 2017 22.57 23.92 22.57 23.47 44,227 +1.35(+6.12%)
Mar 27, 2017 22.57 23.02 22.11 22.11 68,491 -0.90(-3.92%)
Mar 24, 2017 23.02 23.92 22.57 23.02 44,825 +0.00(+0.00%)
Mar 23, 2017 23.02 23.02 22.57 23.02 28,441 +0.00(+0.00%)
Mar 22, 2017 23.02 24.37 22.57 23.02 46,225 -0.45(-1.92%)
Mar 21, 2017 24.82 25.72 22.57 23.47 56,382 -1.35(-5.45%)
Mar 20, 2017 21.66 24.82 21.66 24.82 75,298 +3.16(+14.58%)
Mar 17, 2017 23.92 23.92 20.76 21.66 184,443 -1.81(-7.69%)
Mar 16, 2017 23.47 23.92 23.02 23.47 33,467 +0.00(+0.00%)
Mar 15, 2017 23.92 24.37 23.02 23.47 58,355 +0.00(+0.00%)
Mar 14, 2017 23.92 24.15 23.02 23.47 74,343 -0.90(-3.70%)
Mar 13, 2017 23.92 24.82 23.47 24.37 130,747 +0.90(+3.85%)
Mar 10, 2017 23.92 24.55 23.47 23.47 45,807 +0.00(+0.00%)
Mar 09, 2017 24.37 24.82 22.57 23.47 67,803 -0.90(-3.70%)
Mar 08, 2017 25.27 27.53 23.92 24.37 162,035 -0.90(-3.57%)
Mar 07, 2017 25.27 26.18 24.82 25.27 68,425 -0.45(-1.75%)
Mar 06, 2017 26.63 27.08 25.27 25.72 68,263 -1.35(-5.00%)
Mar 03, 2017 27.08 27.53 26.63 27.08 31,672 -0.45(-1.64%)
Mar 02, 2017 27.98 28.49 25.72 27.53 72,396 -1.35(-4.69%)
Mar 01, 2017 27.53 28.88 27.08 28.88 88,840 +1.81(+6.67%)
Feb 28, 2017 27.53 27.73 26.18 27.08 93,000 -0.45(-1.64%)
Feb 27, 2017 27.98 27.98 27.08 27.53 42,159 +0.00(+0.00%)
Feb 24, 2017 27.53 27.98 26.63 27.53 59,560 +0.00(+0.00%)
Feb 23, 2017 29.34 29.34 27.08 27.53 59,177 -1.35(-4.69%)
Feb 22, 2017 28.43 29.34 28.43 28.88 42,711 +0.00(+0.00%)
Feb 21, 2017 28.88 29.79 28.43 28.88 56,481 +0.45(+1.59%)
Feb 17, 2017 28.43 28.43 28.43 0 -1.35(-4.55%)
Feb 16, 2017 30.69 31.14 29.34 29.79 58,915 -0.45(-1.49%)
Feb 15, 2017 30.24 31.14 29.34 30.24 48,880 +0.45(+1.52%)
Feb 14, 2017 30.24 30.69 29.34 29.79 42,595 -0.45(-1.49%)
Feb 13, 2017 29.79 30.69 28.88 30.24 34,256 +0.45(+1.52%)
Feb 10, 2017 27.98 30.46 27.53 29.79 131,513 +1.81(+6.45%)
Feb 09, 2017 29.79 29.79 27.08 27.98 127,219 -0.90(-3.12%)
Feb 08, 2017 27.08 30.24 26.40 28.88 117,589 +1.35(+4.92%)
Feb 07, 2017 30.69 31.14 27.53 27.53 76,580 -3.16(-10.29%)
Feb 06, 2017 31.59 32.04 30.24 30.69 55,584 -0.90(-2.86%)
Feb 03, 2017 30.69 32.04 30.24 31.59 46,948 +0.90(+2.94%)
Feb 02, 2017 31.59 31.59 30.69 30.69 55,284 -0.90(-2.86%)
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.