Northern Oil and Gas (NY: NOG )

12.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.80 33.40 31.70 33.00 103,878 +1.50(+4.76%)
Jan 28, 2016 31.20 31.90 30.00 31.50 104,164 +1.90(+6.42%)
Jan 27, 2016 26.90 30.10 26.90 29.60 168,542 +1.80(+6.47%)
Jan 26, 2016 28.90 29.60 26.20 27.80 155,995 -0.40(-1.42%)
Jan 25, 2016 29.70 31.00 27.60 28.20 135,888 -1.70(-5.69%)
Jan 22, 2016 29.80 31.00 28.60 29.90 197,172 +2.60(+9.52%)
Jan 21, 2016 25.00 27.50 24.20 27.30 507,983 +1.30(+5.00%)
Jan 20, 2016 24.90 26.20 19.90 26.00 233,998 +0.50(+1.96%)
Jan 19, 2016 29.00 29.30 25.10 25.50 154,941 -3.50(-12.07%)
Jan 15, 2016 28.40 29.00 29.00 29.00 159,900 -1.20(-3.97%)
Jan 14, 2016 31.30 31.80 29.10 30.20 122,257 +0.30(+1.00%)
Jan 13, 2016 31.50 32.10 29.00 29.90 94,668 -0.60(-1.97%)
Jan 12, 2016 34.40 34.40 29.10 30.50 145,762 -2.60(-7.85%)
Jan 11, 2016 32.90 34.40 31.80 33.10 102,281 -0.40(-1.19%)
Jan 08, 2016 35.30 35.30 33.20 33.50 87,778 -0.20(-0.59%)
Jan 07, 2016 33.60 34.80 32.70 33.70 141,473 -1.30(-3.71%)
Jan 06, 2016 35.70 36.40 31.90 35.00 121,991 -3.20(-8.38%)
Jan 05, 2016 38.60 38.60 37.00 38.20 66,443 -0.60(-1.55%)
Jan 04, 2016 38.80 39.60 37.50 38.80 99,122 +0.20(+0.52%)
Dec 31, 2015 38.00 38.60 38.60 38.60 84,120 +0.00(+0.00%)
Dec 30, 2015 38.70 40.40 37.60 38.60 74,601 -1.30(-3.26%)
Dec 29, 2015 41.60 42.20 39.35 39.90 97,062 +0.10(+0.25%)
Dec 28, 2015 39.20 40.50 38.70 39.80 70,552 -1.00(-2.45%)
Dec 24, 2015 41.50 40.80 40.80 40.80 56,820 -0.50(-1.21%)
Dec 23, 2015 38.50 41.30 37.88 41.30 143,988 +4.20(+11.32%)
Dec 22, 2015 35.30 37.90 33.60 37.10 129,520 +1.40(+3.92%)
Dec 21, 2015 37.50 38.70 35.00 35.70 213,932 -1.90(-5.05%)
Dec 18, 2015 40.90 41.90 36.70 37.60 842,085 -3.60(-8.74%)
Dec 17, 2015 40.50 41.60 37.00 41.20 153,669 +1.40(+3.52%)
Dec 16, 2015 41.00 41.70 38.80 39.80 225,001 -0.80(-1.97%)
Dec 15, 2015 39.90 42.00 38.70 40.60 174,837 +1.10(+2.78%)
Dec 14, 2015 42.50 43.35 38.90 39.50 176,449 -3.80(-8.78%)
Dec 11, 2015 43.70 43.80 41.50 43.30 186,700 -0.50(-1.14%)
Dec 10, 2015 40.10 44.00 40.10 43.80 188,647 +2.30(+5.54%)
Dec 09, 2015 40.90 43.50 39.80 41.50 234,792 +1.20(+2.98%)
Dec 08, 2015 35.30 40.65 34.79 40.30 236,356 +3.50(+9.51%)
Dec 07, 2015 42.20 43.40 36.00 36.80 296,339 -6.90(-15.79%)
Dec 04, 2015 46.60 48.30 43.20 43.70 243,443 -4.20(-8.77%)
Dec 03, 2015 49.40 50.00 47.25 47.90 97,892 -0.10(-0.21%)
Dec 02, 2015 48.80 49.10 46.70 48.00 128,798 -1.50(-3.03%)
Dec 01, 2015 50.40 52.05 48.00 49.50 113,716 -1.80(-3.51%)
Nov 30, 2015 51.10 52.70 49.70 51.30 99,973 +1.30(+2.60%)
Nov 27, 2015 50.60 51.30 48.70 50.00 55,787 -1.50(-2.91%)
Nov 25, 2015 51.50 51.50 51.50 51.50 76,650 -1.10(-2.09%)
Nov 24, 2015 50.30 53.50 49.70 52.60 118,319 +3.20(+6.48%)
Nov 23, 2015 46.40 49.40 46.10 49.40 80,737 +2.60(+5.56%)
Nov 20, 2015 49.20 49.40 46.60 46.80 108,439 -2.00(-4.10%)
Nov 19, 2015 52.00 52.00 47.85 48.80 140,642 -3.80(-7.22%)
Nov 18, 2015 52.20 53.80 49.50 52.60 98,918 +1.80(+3.54%)
Nov 17, 2015 52.20 52.70 50.30 50.80 84,162 -2.00(-3.79%)
Nov 16, 2015 49.20 53.60 49.20 52.80 104,706 +3.10(+6.24%)
Nov 13, 2015 47.20 51.70 45.80 49.70 191,889 +2.30(+4.85%)
Nov 12, 2015 48.00 49.70 47.00 47.40 148,643 -2.00(-4.05%)
Nov 11, 2015 53.90 54.00 48.00 49.40 231,895 -4.30(-8.01%)
Nov 10, 2015 54.20 55.95 53.20 53.70 143,458 -0.70(-1.29%)
Nov 09, 2015 55.30 58.10 53.70 54.40 104,238 -1.10(-1.98%)
Nov 06, 2015 57.00 57.40 54.90 55.50 138,613 -2.30(-3.98%)
Nov 05, 2015 53.00 58.60 51.50 57.80 200,194 +2.60(+4.71%)
Nov 04, 2015 54.30 55.80 51.95 55.20 182,396 +1.70(+3.18%)
Nov 03, 2015 52.10 55.60 50.69 53.50 155,655 +2.60(+5.11%)
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.