Northern Oil and Gas (NY: NOG )

12.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.50 33.40 29.50 33.40 134,894 +3.70(+12.46%)
Feb 26, 2016 30.30 30.50 28.20 29.70 89,888 +1.50(+5.32%)
Feb 25, 2016 26.10 28.20 25.30 28.20 119,120 +1.40(+5.22%)
Feb 24, 2016 25.40 27.10 25.00 26.80 134,342 +1.00(+3.88%)
Feb 23, 2016 27.50 27.80 25.70 25.80 255,904 -1.60(-5.84%)
Feb 22, 2016 27.70 28.60 26.90 27.40 125,045 +0.50(+1.86%)
Feb 19, 2016 30.10 30.10 26.70 26.90 96,880 -3.50(-11.51%)
Feb 18, 2016 31.00 31.50 29.50 30.40 92,184 +0.00(+0.00%)
Feb 17, 2016 29.00 31.50 28.80 30.40 71,795 +1.90(+6.67%)
Feb 16, 2016 30.00 30.30 26.80 28.50 66,307 -1.30(-4.36%)
Feb 12, 2016 29.40 29.80 29.80 29.80 65,850 +1.90(+6.81%)
Feb 11, 2016 27.80 28.40 26.80 27.90 101,986 -1.00(-3.46%)
Feb 10, 2016 26.60 29.30 25.70 28.90 112,561 +2.40(+9.06%)
Feb 09, 2016 27.20 28.00 25.20 26.50 85,211 -1.70(-6.03%)
Feb 08, 2016 29.70 30.70 27.60 28.20 96,284 -2.50(-8.14%)
Feb 05, 2016 30.60 32.90 30.10 30.70 101,194 +0.00(+0.00%)
Feb 04, 2016 32.10 32.70 30.25 30.70 96,136 -0.80(-2.54%)
Feb 03, 2016 30.50 31.90 28.30 31.50 83,730 +2.50(+8.62%)
Feb 02, 2016 29.90 30.60 28.20 29.00 62,174 -1.70(-5.54%)
Feb 01, 2016 31.70 31.71 30.00 30.70 95,279 -2.30(-6.97%)
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%)
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.