Northern Oil and Gas (NY: NOG )

10.62 USD +0.61 (+6.09%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.530 5.740 5.497 5.740 573,652 +0.14(+2.50%)
Sep 29, 2020 5.410 5.610 5.265 5.600 500,952 +0.18(+3.32%)
Sep 28, 2020 5.340 5.450 5.160 5.420 441,360 +0.20(+3.83%)
Sep 25, 2020 5.270 5.330 5.070 5.220 571,600 +0.08(+1.56%)
Sep 24, 2020 5.210 5.340 5.020 5.140 529,780 -0.16(-3.02%)
Sep 23, 2020 5.800 5.850 5.190 5.300 609,860 -0.39(-6.85%)
Sep 22, 2020 5.560 5.820 5.520 5.690 599,980 -0.21(-3.56%)
Sep 21, 2020 5.080 5.900 4.930 5.900 1,030,855 +5.36(+992.59%)
Sep 18, 2020 0.5600 0.6100 0.5400 0.5400 8,498,200 -0.02(-2.74%)
Sep 17, 2020 0.5600 0.5612 0.5410 0.5552 3,748,532 -0.00(-0.86%)
Sep 16, 2020 0.5500 0.5700 0.5500 0.5600 7,161,835 +0.02(+3.70%)
Sep 15, 2020 0.5500 0.5600 0.5300 0.5400 6,914,645 -0.02(-3.50%)
Sep 14, 2020 0.5700 0.5853 0.5439 0.5596 7,077,202 -0.02(-3.91%)
Sep 11, 2020 0.5688 0.5850 0.5390 0.5824 12,706,500 +0.06(+12.00%)
Sep 10, 2020 0.5700 0.5800 0.5200 0.5200 7,925,530 -0.05(-8.77%)
Sep 09, 2020 0.6000 0.6000 0.5500 0.5700 3,851,010 -0.00(-0.18%)
Sep 08, 2020 0.6154 0.6174 0.5700 0.5710 3,918,287 -0.04(-6.85%)
Sep 04, 2020 0.6174 0.6279 0.5800 0.6130 4,018,700 +0.00(+0.13%)
Sep 03, 2020 0.6510 0.6580 0.6060 0.6122 6,101,092 -0.04(-6.39%)
Sep 02, 2020 0.6600 0.6989 0.6450 0.6540 6,119,549 -0.00(-0.56%)
Sep 01, 2020 0.6800 0.6789 0.6500 0.6577 4,369,894 -0.02(-3.07%)
Aug 31, 2020 0.7000 0.7176 0.6721 0.6785 4,485,992 -0.04(-5.78%)
Aug 28, 2020 0.7192 0.7204 0.6930 0.7201 3,336,100 +0.01(+1.49%)
Aug 27, 2020 0.7300 0.7270 0.6900 0.7095 2,952,505 +0.01(+1.36%)
Aug 26, 2020 0.6900 0.7100 0.6800 0.7000 3,777,927 +0.02(+2.84%)
Aug 25, 2020 0.6950 0.7083 0.6700 0.6807 3,105,023 -0.01(-1.89%)
Aug 24, 2020 0.6993 0.7060 0.6540 0.6938 4,125,350 +0.01(+0.92%)
Aug 21, 2020 0.7000 0.7150 0.6800 0.6875 4,629,200 -0.03(-4.03%)
Aug 20, 2020 0.7549 0.7549 0.7004 0.7164 6,441,161 -0.04(-5.30%)
Aug 19, 2020 0.7600 0.7700 0.7410 0.7565 5,436,277 -0.03(-3.37%)
Aug 18, 2020 0.8000 0.8000 0.7539 0.7829 5,588,852 -0.01(-1.56%)
Aug 17, 2020 0.8200 0.8200 0.7850 0.7953 3,638,004 -0.02(-2.73%)
Aug 14, 2020 0.8098 0.8238 0.8018 0.8176 2,725,300 +0.01(+0.94%)
Aug 13, 2020 0.8000 0.8200 0.8000 0.8100 3,375,399 +0.00(+0.00%)
Aug 12, 2020 0.8300 0.8400 0.8000 0.8100 2,554,770 +0.00(+0.00%)
Aug 11, 2020 0.8400 0.8700 0.8100 0.8100 4,148,826 -0.01(-1.72%)
Aug 10, 2020 0.8296 0.8350 0.8080 0.8242 5,102,500 -0.01(-1.32%)
Aug 07, 2020 0.8000 0.8417 0.7900 0.8352 5,879,500 -0.02(-2.88%)
Aug 06, 2020 0.8300 0.8700 0.8000 0.8600 6,001,842 +0.02(+2.38%)
Aug 05, 2020 0.8100 0.8419 0.7800 0.8400 6,668,458 +0.06(+7.69%)
Aug 04, 2020 0.7800 0.8100 0.7700 0.7800 3,132,553 -0.01(-0.73%)
Aug 03, 2020 0.8015 0.8093 0.7600 0.7857 4,204,208 -0.02(-1.97%)
Jul 31, 2020 0.8800 0.8800 0.7880 0.8015 12,285,300 +0.01(+1.19%)
Jul 30, 2020 0.8100 0.8130 0.7801 0.7921 1,761,183 -0.02(-2.21%)
Jul 29, 2020 0.7900 0.8200 0.7800 0.8100 2,279,249 +0.03(+3.85%)
Jul 28, 2020 0.8300 0.8400 0.7700 0.7800 2,299,620 -0.03(-3.70%)
Jul 27, 2020 0.8100 0.8600 0.8000 0.8100 3,535,555 +0.01(+1.26%)
Jul 24, 2020 0.7816 0.8000 0.7723 0.7999 2,414,500 +0.03(+3.63%)
Jul 23, 2020 0.8122 0.8125 0.7624 0.7719 2,331,313 -0.02(-2.29%)
Jul 22, 2020 0.8200 0.8200 0.7700 0.7900 2,447,267 -0.03(-3.38%)
Jul 21, 2020 0.7700 0.8340 0.7611 0.8176 6,475,797 +0.07(+9.04%)
Jul 20, 2020 0.7500 0.7679 0.7394 0.7498 3,210,885 +0.00(+0.13%)
Jul 17, 2020 0.7700 0.7701 0.7419 0.7488 2,706,100 -0.01(-1.24%)
Jul 16, 2020 0.7715 0.7750 0.7450 0.7582 2,176,687 -0.00(-0.24%)
Jul 15, 2020 0.7800 0.8100 0.7500 0.7600 4,572,746 +0.01(+1.33%)
Jul 14, 2020 0.7400 0.7600 0.7100 0.7500 4,972,912 +0.01(+0.82%)
Jul 13, 2020 0.7758 0.7789 0.7273 0.7439 4,927,287 -0.00(-0.15%)
Jul 10, 2020 0.7400 0.7975 0.7200 0.7450 7,694,000 +0.01(+0.68%)
Jul 09, 2020 0.7750 0.7950 0.7300 0.7400 4,146,558 -0.03(-3.90%)
Jul 08, 2020 0.8100 0.8200 0.7500 0.7700 6,971,439 -0.03(-3.75%)
Jul 07, 2020 0.8200 0.8300 0.8000 0.8000 4,713,157 -0.05(-5.54%)
Jul 06, 2020 0.9400 0.9405 0.8255 0.8469 10,298,750 -0.06(-6.53%)
Jul 02, 2020 0.9400 0.9450 0.8525 0.9061 5,321,600 +0.01(+1.16%)
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.