Skip to main content

Northern Oil and Gas (NY: NOG )

36.98 +0.81 (+2.24%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 45.13 49.19 42.42 49.19 25,661 +3.52(+7.71%)
Oct 30, 2008 41.97 46.03 41.16 45.67 27,774 +4.51(+10.97%)
Oct 29, 2008 38.81 42.78 36.92 41.16 25,723 +3.25(+8.57%)
Oct 28, 2008 36.38 37.91 34.30 37.91 16,889 +3.34(+9.66%)
Oct 27, 2008 35.65 39.54 34.57 34.57 18,558 -1.71(-4.73%)
Oct 24, 2008 36.20 37.73 34.84 36.29 17,530 -2.08(-5.41%)
Oct 23, 2008 37.19 40.53 36.01 38.36 21,238 +1.81(+4.94%)
Oct 22, 2008 40.53 40.53 36.20 36.56 20,615 -4.60(-11.18%)
Oct 21, 2008 41.43 43.24 37.91 41.16 21,748 -1.62(-3.80%)
Oct 20, 2008 38.54 43.33 37.10 42.78 35,992 +5.78(+15.61%)
Oct 17, 2008 33.04 41.97 32.58 37.01 34,105 +2.44(+7.05%)
Oct 16, 2008 31.95 35.02 27.98 34.57 67,004 +3.79(+12.32%)
Oct 15, 2008 33.40 35.74 30.78 30.78 47,414 -5.78(-15.80%)
Oct 14, 2008 43.78 45.04 35.97 36.56 47,150 -5.60(-13.28%)
Oct 13, 2008 40.53 42.72 38.81 42.15 30,579 +3.34(+8.60%)
Oct 10, 2008 34.84 38.81 22.75 38.81 62,604 +1.81(+4.88%)
Oct 09, 2008 44.50 45.49 36.11 37.01 26,113 -5.87(-13.68%)
Oct 08, 2008 44.50 47.12 39.81 42.87 74,808 -4.69(-9.87%)
Oct 07, 2008 50.28 53.62 47.39 47.57 26,584 -2.98(-5.89%)
Oct 06, 2008 51.45 54.16 43.96 50.55 59,807 -7.22(-12.50%)
Oct 03, 2008 58.76 65.53 57.41 57.77 34,659 -4.24(-6.84%)
Oct 02, 2008 64.36 70.50 61.83 62.01 50,202 -6.59(-9.61%)
Oct 01, 2008 71.04 73.38 65.89 68.60 30,799 -4.78(-6.52%)
Sep 30, 2008 70.41 76.63 65.62 73.38 37,303 +5.69(+8.40%)
Sep 29, 2008 76.09 76.09 63.64 67.70 75,344 -9.03(-11.76%)
Sep 26, 2008 72.30 77.81 71.58 76.72 0 +0.81(+1.07%)
Sep 25, 2008 67.70 76.45 60.48 75.91 48,494 +7.49(+10.95%)
Sep 24, 2008 66.79 69.50 66.79 68.42 34,696 +2.35(+3.55%)
Sep 23, 2008 63.18 67.70 60.48 66.07 15,977 +0.99(+1.53%)
Sep 22, 2008 66.79 67.79 60.48 65.08 40,859 -0.72(-1.10%)
Sep 19, 2008 74.29 74.47 64.90 65.80 0 -1.72(-2.54%)
Sep 18, 2008 62.28 68.96 62.28 67.52 43,212 +5.05(+8.09%)
Sep 17, 2008 64.45 64.90 60.30 62.46 41,726 -1.17(-1.84%)
Sep 16, 2008 60.48 64.43 56.41 63.64 56,924 +3.07(+5.07%)
Sep 15, 2008 53.53 60.93 50.91 60.57 48,864 +2.62(+4.52%)
Sep 12, 2008 55.78 59.30 55.51 57.95 39,306 +2.71(+4.90%)
Sep 11, 2008 51.00 56.05 47.84 55.24 43,141 +1.99(+3.73%)
Sep 10, 2008 47.57 53.35 46.40 53.26 45,929 +6.05(+12.81%)
Sep 09, 2008 55.87 55.87 46.58 47.21 40,188 -7.94(-14.40%)
Sep 08, 2008 59.03 59.12 54.07 55.15 20,548 -2.26(-3.93%)
Sep 05, 2008 53.35 57.77 52.44 57.41 0 +4.51(+8.53%)
Sep 04, 2008 59.12 59.93 52.53 52.89 72,850 -7.22(-12.01%)
Sep 03, 2008 61.47 61.92 58.85 60.12 25,446 -2.17(-3.48%)
Sep 02, 2008 65.98 66.07 60.48 62.28 46,958 -4.51(-6.76%)
Aug 29, 2008 68.60 69.95 66.79 66.79 36,697 -1.99(-2.89%)
Aug 28, 2008 72.03 72.03 68.15 68.78 25,616 -0.45(-0.65%)
Aug 27, 2008 67.61 72.66 67.61 69.23 28,128 +2.44(+3.65%)
Aug 26, 2008 65.26 69.50 64.99 66.79 21,032 +1.90(+2.92%)
Aug 25, 2008 65.98 69.63 63.55 64.90 18,831 -2.26(-3.36%)
Aug 22, 2008 69.05 69.05 65.71 67.16 16,369 -2.26(-3.25%)
Aug 21, 2008 72.39 73.93 68.87 69.41 34,731 -0.27(-0.39%)
Aug 20, 2008 69.86 69.95 64.99 69.68 29,945 +2.98(+4.47%)
Aug 19, 2008 65.89 70.22 62.46 66.70 34,547 +0.45(+0.68%)
Aug 18, 2008 71.31 74.65 65.08 66.25 38,448 -4.15(-5.90%)
Aug 15, 2008 74.92 77.17 69.41 70.41 0 -5.14(-6.81%)
Aug 14, 2008 73.11 78.08 70.41 75.55 73,697 +2.44(+3.33%)
Aug 13, 2008 67.61 74.74 65.89 73.11 79,659 +8.48(+13.13%)
Aug 12, 2008 63.00 65.35 60.48 64.63 38,169 +1.08(+1.70%)
Aug 11, 2008 62.10 65.08 60.57 63.55 43,121 -1.44(-2.22%)
Aug 08, 2008 64.99 65.62 62.28 64.99 38,162 -1.90(-2.83%)
Aug 07, 2008 67.16 72.03 64.54 66.88 56,333 +2.53(+3.93%)
Aug 06, 2008 65.89 68.51 62.85 64.36 57,218 -0.81(-1.25%)
Aug 05, 2008 70.68 71.40 59.75 65.17 113,334 -6.05(-8.49%)
Aug 04, 2008 81.69 82.14 71.01 71.22 52,706 -10.74(-13.11%)
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.