Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.36 15.02 14.21 15.01 726,107 +0.56(+3.88%)
Aug 30, 2021 14.89 14.89 14.22 14.45 463,028 -0.15(-1.05%)
Aug 27, 2021 14.00 14.99 14.00 14.60 657,477 +0.75(+5.42%)
Aug 26, 2021 14.15 14.37 13.82 13.85 499,404 -0.38(-2.67%)
Aug 25, 2021 14.08 14.39 13.85 14.23 448,931 +0.14(+1.03%)
Aug 24, 2021 13.99 14.26 13.80 14.08 434,058 +0.33(+2.37%)
Aug 23, 2021 13.81 13.96 13.54 13.76 616,232 +0.56(+4.25%)
Aug 20, 2021 12.88 13.22 12.68 13.20 605,394 +0.27(+2.10%)
Aug 19, 2021 13.47 13.89 12.74 12.93 986,306 -0.87(-6.29%)
Aug 18, 2021 14.49 14.72 13.78 13.80 639,693 -0.58(-4.03%)
Aug 17, 2021 14.03 14.61 13.96 14.37 531,202 +0.10(+0.70%)
Aug 16, 2021 14.55 14.91 14.14 14.27 631,832 -0.59(-3.95%)
Aug 13, 2021 15.87 15.94 14.86 14.86 551,394 -1.08(-6.80%)
Aug 12, 2021 15.66 16.15 15.64 15.95 594,082 +0.02(+0.11%)
Aug 11, 2021 15.48 15.98 15.07 15.93 765,991 +0.24(+1.56%)
Aug 10, 2021 15.12 15.88 14.94 15.68 888,676 +0.69(+4.58%)
Aug 09, 2021 15.21 15.33 14.77 15.00 602,165 -0.54(-3.49%)
Aug 06, 2021 15.49 15.73 15.06 15.54 661,850 +0.19(+1.24%)
Aug 05, 2021 14.39 15.45 14.37 15.35 938,511 +0.99(+6.93%)
Aug 04, 2021 14.68 14.95 14.28 14.36 797,123 -0.57(-3.82%)
Aug 03, 2021 14.56 15.11 14.30 14.93 742,121 +0.17(+1.16%)
Aug 02, 2021 15.61 16.08 14.59 14.75 558,217 -0.86(-5.50%)
Jul 30, 2021 15.35 15.70 15.22 15.61 988,967 +0.11(+0.70%)
Jul 29, 2021 15.59 15.68 15.26 15.50 565,524 +0.16(+1.06%)
Jul 28, 2021 14.87 15.58 14.84 15.34 1,068,056 +0.55(+3.73%)
Jul 27, 2021 15.32 15.32 14.56 14.79 594,360 -0.62(-4.05%)
Jul 26, 2021 14.78 15.60 14.78 15.41 536,628 +0.63(+4.28%)
Jul 23, 2021 15.31 15.42 14.64 14.78 393,545 -0.49(-3.20%)
Jul 22, 2021 15.56 15.57 14.96 15.27 773,294 +0.11(+0.72%)
Jul 21, 2021 14.92 15.52 14.88 15.16 977,727 +0.52(+3.58%)
Jul 20, 2021 14.23 14.69 13.58 14.64 1,366,200 +0.52(+3.72%)
Jul 19, 2021 14.14 14.21 13.51 14.11 1,551,773 -0.22(-1.51%)
Jul 16, 2021 15.98 15.99 14.22 14.33 1,365,296 -1.53(-9.64%)
Jul 15, 2021 15.21 16.08 15.21 15.86 1,327,236 -0.14(-0.85%)
Jul 14, 2021 17.45 17.73 15.81 15.99 962,983 -1.24(-7.19%)
Jul 13, 2021 17.60 17.60 17.13 17.23 673,559 -0.40(-2.26%)
Jul 12, 2021 17.47 17.80 17.18 17.63 503,814 -0.15(-0.86%)
Jul 09, 2021 17.94 17.98 17.58 17.78 480,936 +0.16(+0.92%)
Jul 08, 2021 17.30 18.04 16.96 17.62 655,027 -0.05(-0.26%)
Jul 07, 2021 18.40 18.71 17.52 17.66 742,093 -0.55(-3.03%)
Jul 06, 2021 19.17 19.26 17.99 18.22 699,776 -0.80(-4.18%)
Jul 02, 2021 19.30 19.49 18.96 19.01 1,140,382 -0.15(-0.80%)
Jul 01, 2021 19.38 19.56 18.50 19.17 1,172,641 +0.39(+2.07%)
Jun 30, 2021 17.99 18.84 17.90 18.78 1,370,549 +0.90(+5.06%)
Jun 29, 2021 17.81 18.44 17.63 17.87 991,680 +0.33(+1.91%)
Jun 28, 2021 18.63 18.67 17.44 17.54 1,341,289 -1.00(-5.40%)
Jun 25, 2021 18.03 18.59 17.90 18.54 8,040,345 +0.59(+3.27%)
Jun 24, 2021 17.87 18.38 17.68 17.95 1,486,327 +0.14(+0.76%)
Jun 23, 2021 17.95 18.31 17.69 17.82 869,818 -0.06(-0.35%)
Jun 22, 2021 17.60 17.91 17.26 17.88 1,139,640 +0.25(+1.43%)
Jun 21, 2021 17.43 17.83 17.23 17.63 1,524,130 +0.42(+2.47%)
Jun 18, 2021 16.94 17.58 16.79 17.20 1,647,920 -0.23(-1.35%)
Jun 17, 2021 16.84 17.79 16.62 17.44 5,214,792 -0.03(-0.16%)
Jun 16, 2021 17.07 17.57 16.74 17.47 874,932 +0.32(+1.84%)
Jun 15, 2021 16.99 17.18 16.66 17.15 1,250,379 +0.23(+1.39%)
Jun 14, 2021 17.53 17.85 16.82 16.92 728,314 -0.45(-2.60%)
Jun 11, 2021 17.44 17.58 17.29 17.37 511,706 +0.02(+0.10%)
Jun 10, 2021 17.88 18.12 16.99 17.35 656,510 -0.20(-1.13%)
Jun 09, 2021 18.31 18.39 17.54 17.55 855,943 -0.59(-3.24%)
Jun 08, 2021 17.56 18.29 17.29 18.13 804,311 +0.51(+2.92%)
Jun 07, 2021 17.46 17.92 17.27 17.62 1,426,548 +0.60(+3.50%)
Jun 04, 2021 16.70 17.14 16.38 17.02 564,326 +0.25(+1.51%)
Jun 03, 2021 17.03 17.12 16.61 16.77 459,339 -0.29(-1.69%)
Jun 02, 2021 17.38 17.49 16.92 17.06 782,018 -0.03(-0.16%)
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.