Northern Oil and Gas (NY: NOG )

21.74 USD -0.88 (-3.89%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 161.20 163.20 157.80 159.50 27,622 -1.20(-0.75%)
Nov 27, 2013 164.00 165.40 158.70 160.70 61,242 -4.50(-2.72%)
Nov 26, 2013 161.30 165.80 159.00 165.20 48,267 +3.60(+2.23%)
Nov 25, 2013 165.00 166.30 158.40 161.60 48,621 -3.60(-2.18%)
Nov 22, 2013 162.60 165.70 160.50 165.20 43,824 +1.90(+1.16%)
Nov 21, 2013 162.00 163.30 159.60 163.30 95,282 +3.20(+2.00%)
Nov 20, 2013 159.40 164.20 159.10 160.10 52,211 +2.10(+1.33%)
Nov 19, 2013 158.50 162.00 154.00 158.00 53,919 -1.00(-0.63%)
Nov 18, 2013 164.30 165.00 157.90 159.00 75,445 -5.40(-3.28%)
Nov 15, 2013 165.10 166.70 162.71 164.40 30,054 -1.00(-0.60%)
Nov 14, 2013 164.20 167.07 160.90 165.40 48,109 +4.40(+2.73%)
Nov 12, 2013 167.50 167.50 160.10 161.00 75,805 -7.50(-4.45%)
Nov 11, 2013 166.00 169.70 161.90 168.50 74,255 +4.80(+2.93%)
Nov 08, 2013 158.10 171.70 157.46 163.70 142,415 +6.60(+4.20%)
Nov 07, 2013 163.70 167.10 155.00 157.10 134,310 -5.30(-3.26%)
Nov 06, 2013 165.50 170.70 160.70 162.40 91,931 -2.00(-1.22%)
Nov 05, 2013 171.00 171.39 163.80 164.40 79,512 -6.90(-4.03%)
Nov 04, 2013 161.10 172.00 161.10 171.30 97,034 +10.11(+6.27%)
Nov 01, 2013 164.00 165.00 152.70 161.19 145,313 -3.11(-1.89%)
Oct 31, 2013 168.60 170.00 162.80 164.30 93,547 -4.00(-2.38%)
Oct 30, 2013 175.60 177.50 166.70 168.30 91,569 -6.50(-3.72%)
Oct 29, 2013 172.20 175.30 170.00 174.80 64,339 +2.50(+1.45%)
Oct 28, 2013 175.10 176.40 171.50 172.30 64,851 -1.80(-1.03%)
Oct 25, 2013 171.00 177.10 171.00 174.10 117,591 +3.40(+1.99%)
Oct 24, 2013 166.80 171.80 161.70 170.70 75,212 +8.10(+4.98%)
Oct 23, 2013 165.70 166.20 160.60 162.60 113,402 -5.80(-3.44%)
Oct 22, 2013 170.80 175.70 168.10 168.40 115,160 -1.70(-1.00%)
Oct 21, 2013 174.90 179.00 168.90 170.10 118,266 -4.50(-2.58%)
Oct 18, 2013 172.50 174.70 169.60 174.60 109,552 +3.50(+2.05%)
Oct 17, 2013 171.00 171.65 166.30 171.10 164,574 +2.60(+1.54%)
Oct 16, 2013 160.00 169.40 158.25 168.50 154,284 +9.10(+5.71%)
Oct 15, 2013 154.50 159.40 154.20 159.40 90,502 +5.00(+3.24%)
Oct 14, 2013 152.00 156.40 150.40 154.40 60,755 -1.70(-1.09%)
Oct 11, 2013 152.40 158.51 151.60 156.10 76,567 +2.20(+1.43%)
Oct 10, 2013 151.30 156.20 147.10 153.90 93,711 +4.80(+3.22%)
Oct 09, 2013 150.50 152.40 147.00 149.10 127,277 -1.30(-0.86%)
Oct 08, 2013 147.00 153.40 145.40 150.40 125,929 +1.00(+0.67%)
Oct 07, 2013 149.40 153.30 148.90 149.40 69,758 -2.30(-1.52%)
Oct 04, 2013 152.80 153.90 150.95 151.70 105,232 -1.20(-0.78%)
Oct 03, 2013 153.20 153.30 150.60 152.90 61,308 -0.80(-0.52%)
Oct 02, 2013 155.70 157.40 151.90 153.70 73,755 -2.60(-1.66%)
Oct 01, 2013 143.40 156.60 143.10 156.30 154,485 +9.90(+6.76%)
Sep 27, 2013 145.30 148.50 145.20 146.40 77,994 -0.10(-0.07%)
Sep 26, 2013 139.80 147.50 139.70 146.50 149,008 +7.00(+5.02%)
Sep 25, 2013 137.30 141.70 137.00 139.50 90,986 +2.40(+1.75%)
Sep 24, 2013 138.80 139.90 136.30 137.10 70,017 -1.60(-1.15%)
Sep 23, 2013 136.40 138.95 136.00 138.70 41,202 +1.60(+1.17%)
Sep 20, 2013 139.70 139.90 136.10 137.10 91,046 -1.20(-0.87%)
Sep 19, 2013 139.90 141.10 137.00 138.30 51,450 -1.60(-1.14%)
Sep 18, 2013 135.90 141.80 135.00 139.90 92,686 +3.70(+2.72%)
Sep 17, 2013 132.60 136.31 132.50 136.20 50,883 +3.20(+2.41%)
Sep 16, 2013 136.70 135.00 132.80 133.00 61,346 -1.60(-1.19%)
Sep 13, 2013 135.20 135.60 134.00 134.60 31,648 -0.80(-0.59%)
Sep 12, 2013 137.10 137.10 134.20 135.40 41,111 -2.10(-1.53%)
Sep 11, 2013 134.50 137.60 132.90 137.50 88,261 +2.60(+1.93%)
Sep 10, 2013 132.30 135.30 131.40 134.90 83,362 +3.40(+2.59%)
Sep 09, 2013 130.40 133.00 130.00 131.50 62,422 +1.50(+1.15%)
Sep 06, 2013 130.30 131.40 127.80 130.00 49,699 +0.50(+0.39%)
Sep 05, 2013 129.50 131.78 128.50 129.50 55,470 +0.30(+0.23%)
Sep 04, 2013 129.00 129.20 127.10 129.20 99,692 -0.10(-0.08%)
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.