Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.68 64.15 61.76 62.77 223,460 +0.00(+0.00%)
May 28, 2015 63.32 63.88 60.57 62.77 156,471 -1.19(-1.87%)
May 27, 2015 64.70 65.16 62.40 63.97 141,640 -1.01(-1.56%)
May 26, 2015 64.24 65.42 63.88 64.98 180,339 -0.09(-0.14%)
May 22, 2015 64.15 65.07 65.07 65.07 177,027 +0.28(+0.43%)
May 21, 2015 59.92 65.25 56.52 64.79 159,937 +3.03(+4.91%)
May 20, 2015 62.22 63.14 60.29 61.76 250,727 +0.00(+0.00%)
May 19, 2015 62.68 62.68 58.64 61.76 239,822 -2.39(-3.72%)
May 18, 2015 64.33 65.25 61.53 64.15 302,156 +1.19(+1.90%)
May 15, 2015 61.39 63.32 60.02 62.96 198,429 +1.84(+3.01%)
May 14, 2015 64.33 65.62 60.84 61.12 158,332 -2.48(-3.90%)
May 13, 2015 65.71 66.45 62.59 63.60 185,898 -2.30(-3.49%)
May 12, 2015 66.91 69.21 65.30 65.90 199,736 -1.10(-1.65%)
May 11, 2015 69.57 69.57 66.91 67.00 165,947 -1.65(-2.41%)
May 08, 2015 69.85 71.69 64.43 68.65 302,340 -3.31(-4.60%)
May 07, 2015 76.93 76.93 70.40 71.96 215,895 -4.96(-6.45%)
May 06, 2015 78.86 79.73 76.10 76.93 180,523 -0.18(-0.24%)
May 05, 2015 80.14 81.61 76.47 77.11 215,619 -1.47(-1.87%)
May 04, 2015 80.60 81.34 77.48 78.58 160,111 -2.02(-2.51%)
May 01, 2015 80.69 81.34 77.75 80.60 209,250 -0.64(-0.79%)
Apr 30, 2015 82.53 82.53 77.39 81.25 189,651 +1.10(+1.38%)
Apr 29, 2015 75.91 80.23 74.72 80.14 162,509 +4.04(+5.31%)
Apr 28, 2015 74.44 77.02 74.08 76.10 106,791 +1.84(+2.48%)
Apr 27, 2015 77.66 78.12 73.76 74.26 153,878 -2.76(-3.58%)
Apr 24, 2015 77.39 78.58 75.18 77.02 155,771 -1.29(-1.64%)
Apr 23, 2015 77.20 79.48 77.20 78.30 122,892 +2.02(+2.65%)
Apr 22, 2015 76.74 79.09 76.01 76.28 189,019 -0.09(-0.12%)
Apr 21, 2015 81.06 81.89 75.55 76.37 136,813 -4.78(-5.89%)
Apr 20, 2015 80.97 83.45 80.33 81.15 118,401 +0.28(+0.34%)
Apr 17, 2015 82.62 84.55 80.88 80.88 115,995 -2.11(-2.55%)
Apr 16, 2015 84.09 86.12 82.44 82.99 148,392 -1.93(-2.27%)
Apr 15, 2015 84.55 87.40 81.43 84.92 276,709 +1.19(+1.43%)
Apr 14, 2015 80.69 84.37 79.13 83.73 135,735 +4.14(+5.20%)
Apr 13, 2015 81.52 81.52 77.13 79.59 89,741 +0.09(+0.12%)
Apr 10, 2015 81.52 81.61 78.21 79.50 82,879 -0.28(-0.35%)
Apr 09, 2015 77.39 80.60 77.20 79.78 114,545 +2.94(+3.83%)
Apr 08, 2015 82.53 82.53 76.83 76.83 174,678 -5.24(-6.38%)
Apr 07, 2015 80.69 84.92 79.04 82.07 207,202 +0.55(+0.68%)
Apr 06, 2015 77.02 82.35 76.37 81.52 225,568 +5.42(+7.13%)
Apr 02, 2015 72.88 76.10 76.10 76.10 181,901 +2.48(+3.37%)
Apr 01, 2015 71.60 75.50 71.23 73.62 184,391 +2.76(+3.89%)
Mar 31, 2015 71.41 73.34 69.11 70.86 119,557 -0.46(-0.64%)
Mar 30, 2015 71.41 73.16 69.39 71.32 113,689 -0.46(-0.64%)
Mar 27, 2015 72.15 73.89 69.39 71.78 200,153 -2.11(-2.86%)
Mar 26, 2015 70.77 73.98 70.77 73.89 213,431 +5.70(+8.36%)
Mar 25, 2015 67.09 70.03 66.26 68.19 155,948 +1.75(+2.63%)
Mar 24, 2015 62.50 66.91 62.13 66.45 176,654 +3.58(+5.70%)
Mar 23, 2015 64.79 67.46 62.59 62.86 181,615 -1.93(-2.98%)
Mar 20, 2015 64.98 67.46 63.51 64.79 276,082 +0.18(+0.28%)
Mar 19, 2015 64.89 65.44 62.86 64.61 208,579 -2.57(-3.83%)
Mar 18, 2015 59.74 67.55 59.37 67.18 174,190 +5.97(+9.76%)
Mar 17, 2015 62.22 63.32 60.57 61.21 123,778 -1.84(-2.92%)
Mar 16, 2015 64.24 64.33 58.45 63.05 270,974 -2.11(-3.24%)
Mar 13, 2015 66.36 68.19 64.61 65.16 251,076 -1.93(-2.88%)
Mar 12, 2015 66.17 68.19 65.44 67.09 151,831 +1.38(+2.10%)
Mar 11, 2015 64.79 66.08 63.14 65.71 218,316 +1.10(+1.71%)
Mar 10, 2015 67.37 68.56 64.52 64.61 202,361 -3.77(-5.51%)
Mar 09, 2015 70.31 71.04 68.24 68.38 231,859 -2.85(-4.00%)
Mar 06, 2015 70.58 72.15 69.76 71.23 154,045 -0.28(-0.39%)
Mar 05, 2015 73.25 73.25 69.85 71.50 137,883 -0.09(-0.13%)
Mar 04, 2015 73.53 71.60 69.34 71.60 179,543 +0.00(+0.00%)
Mar 03, 2015 72.61 72.61 70.49 71.60 202,984 +0.83(+1.17%)
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.