Skip to main content

Northern Oil and Gas (NY: NOG )

36.73 +0.66 (+1.83%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 11.73 11.73 11.28 11.28 32,981 -0.45(-3.85%)
Jul 28, 2017 11.73 11.78 11.28 11.73 25,668 -0.45(-3.70%)
Jul 27, 2017 11.28 12.19 11.28 12.19 55,948 +0.45(+3.85%)
Jul 26, 2017 10.83 13.09 10.38 11.73 182,857 +1.35(+13.04%)
Jul 25, 2017 11.28 11.73 10.38 10.38 107,133 -0.45(-4.17%)
Jul 24, 2017 10.38 11.28 10.38 10.83 102,283 +0.45(+4.35%)
Jul 21, 2017 10.83 10.83 9.929 10.38 66,521 +0.00(+0.00%)
Jul 20, 2017 10.38 10.83 10.38 10.38 68,061 +0.00(+0.00%)
Jul 19, 2017 10.38 10.83 9.929 10.38 96,368 +0.45(+4.55%)
Jul 18, 2017 10.38 10.38 9.929 9.929 84,153 -0.90(-8.33%)
Jul 17, 2017 10.83 11.28 10.38 10.83 43,198 +0.00(+0.00%)
Jul 14, 2017 10.83 11.28 10.38 10.83 30,959 +0.00(+0.00%)
Jul 13, 2017 10.83 10.83 9.478 10.83 83,672 +0.45(+4.35%)
Jul 12, 2017 10.83 11.28 10.38 10.38 69,172 -0.45(-4.17%)
Jul 11, 2017 10.83 11.28 10.38 10.83 66,878 +0.00(+0.00%)
Jul 10, 2017 11.28 11.73 10.83 10.83 68,222 -0.45(-4.00%)
Jul 07, 2017 11.73 12.19 10.83 11.28 89,603 -0.45(-3.85%)
Jul 06, 2017 12.64 12.64 11.73 11.73 91,494 -0.90(-7.14%)
Jul 05, 2017 12.64 12.64 12.33 12.64 77,580 +0.45(+3.70%)
Jul 03, 2017 12.64 13.09 12.19 12.19 56,845 -0.45(-3.57%)
Jun 30, 2017 13.09 13.09 12.19 12.64 182,055 -0.45(-3.45%)
Jun 29, 2017 13.09 13.54 13.09 13.09 33,859 +0.00(+0.00%)
Jun 28, 2017 12.64 13.54 12.64 13.09 142,446 +0.45(+3.57%)
Jun 27, 2017 13.09 13.54 12.64 12.64 138,235 +0.00(+0.00%)
Jun 26, 2017 12.19 13.09 11.73 12.64 182,725 +0.90(+7.69%)
Jun 23, 2017 12.64 13.09 11.28 11.73 845,654 -1.35(-10.34%)
Jun 22, 2017 13.09 13.54 12.64 13.09 99,704 +0.45(+3.57%)
Jun 21, 2017 14.44 14.44 12.19 12.64 145,651 -1.81(-12.50%)
Jun 20, 2017 14.44 14.67 13.99 14.44 89,676 -0.45(-3.03%)
Jun 19, 2017 14.89 14.89 14.44 14.89 44,135 +0.00(+0.00%)
Jun 16, 2017 14.44 14.89 14.44 14.89 61,508 +0.45(+3.13%)
Jun 15, 2017 14.44 14.89 14.44 14.44 61,907 +0.00(+0.00%)
Jun 14, 2017 14.89 15.34 14.44 14.44 19,992 -0.90(-5.88%)
Jun 13, 2017 14.89 15.80 14.88 15.34 32,221 +0.45(+3.03%)
Jun 12, 2017 14.89 15.34 14.44 14.89 35,168 +0.00(+0.00%)
Jun 09, 2017 15.34 15.34 14.44 14.89 38,550 +0.00(+0.00%)
Jun 08, 2017 14.89 15.34 14.89 14.89 41,481 -0.45(-2.94%)
Jun 07, 2017 15.34 16.25 14.44 15.34 98,606 -0.45(-2.86%)
Jun 06, 2017 14.89 16.25 14.44 15.80 91,449 +0.90(+6.06%)
Jun 05, 2017 14.44 15.34 14.44 14.89 46,351 +0.45(+3.13%)
Jun 02, 2017 14.89 14.89 14.44 14.44 36,633 +0.00(+0.00%)
Jun 01, 2017 15.34 15.80 14.44 14.44 128,344 -0.45(-3.03%)
May 31, 2017 14.89 15.34 14.44 14.89 95,521 +0.00(+0.00%)
May 30, 2017 15.34 15.35 14.89 14.89 113,837 +0.00(+0.00%)
May 26, 2017 15.34 15.80 14.89 14.89 176,337 -0.90(-5.71%)
May 25, 2017 16.25 20.31 15.34 15.80 205,418 -0.45(-2.78%)
May 24, 2017 16.70 17.15 16.25 16.25 40,548 -0.45(-2.70%)
May 23, 2017 17.15 17.60 16.25 16.70 95,750 -0.45(-2.63%)
May 22, 2017 15.34 17.15 14.98 17.15 140,128 +1.81(+11.76%)
May 19, 2017 16.25 16.25 15.34 15.34 152,105 +0.00(+0.00%)
May 18, 2017 16.25 16.25 14.44 15.34 208,330 -0.90(-5.56%)
May 17, 2017 17.60 17.15 16.25 16.25 75,509 -1.35(-7.69%)
May 16, 2017 18.05 18.05 17.15 17.60 74,192 +0.00(+0.00%)
May 15, 2017 18.05 18.05 17.60 17.60 36,577 +0.00(+0.00%)
May 12, 2017 17.60 18.05 17.15 17.60 32,695 -0.45(-2.50%)
May 11, 2017 18.05 18.50 17.60 18.05 62,279 -0.45(-2.44%)
May 10, 2017 18.50 18.50 18.05 18.50 81,668 +0.00(+0.00%)
May 09, 2017 20.31 20.31 17.60 18.50 97,575 -1.35(-6.82%)
May 08, 2017 18.50 19.86 18.05 19.86 165,118 +2.26(+12.82%)
May 05, 2017 17.60 18.05 17.15 17.60 106,387 -0.45(-2.50%)
May 04, 2017 18.05 18.50 17.60 18.05 126,530 +0.90(+5.26%)
May 03, 2017 19.86 20.31 17.15 17.15 56,138 -2.71(-13.64%)
May 02, 2017 20.31 20.31 19.41 19.86 25,264 -0.45(-2.22%)
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.