Northern Oil and Gas (NY: NOG )

18.87 USD -0.34 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 49.70 50.80 47.00 47.60 177,073 -2.70(-5.37%)
Jul 30, 2015 52.90 54.40 49.00 50.30 160,871 -3.70(-6.85%)
Jul 29, 2015 49.60 54.61 48.80 54.00 155,881 +3.60(+7.14%)
Jul 28, 2015 47.50 51.10 45.12 50.40 182,928 +3.30(+7.01%)
Jul 27, 2015 48.80 49.70 47.00 47.10 134,659 -3.00(-5.99%)
Jul 24, 2015 53.00 53.80 49.00 50.10 170,131 -2.80(-5.29%)
Jul 23, 2015 53.70 55.00 51.30 52.90 169,484 -0.10(-0.19%)
Jul 22, 2015 54.50 55.50 51.70 53.00 171,279 -2.90(-5.19%)
Jul 21, 2015 53.40 56.75 52.60 55.90 185,556 +2.90(+5.47%)
Jul 20, 2015 55.00 55.10 52.50 53.00 149,844 -2.60(-4.68%)
Jul 17, 2015 57.40 57.55 54.40 55.60 206,859 -1.80(-3.14%)
Jul 16, 2015 60.00 60.60 57.10 57.40 154,410 -1.70(-2.88%)
Jul 15, 2015 61.20 62.90 58.50 59.10 167,403 -2.90(-4.68%)
Jul 14, 2015 59.00 62.60 58.35 62.00 185,577 +3.80(+6.53%)
Jul 13, 2015 58.20 59.10 56.60 58.20 129,870 +0.00(+0.00%)
Jul 10, 2015 61.70 62.50 57.30 58.20 160,118 -2.70(-4.43%)
Jul 09, 2015 59.20 62.20 58.20 60.90 256,405 +4.10(+7.22%)
Jul 08, 2015 60.00 61.61 56.40 56.80 232,831 -3.80(-6.27%)
Jul 07, 2015 56.00 60.70 51.30 60.60 282,447 +4.40(+7.83%)
Jul 06, 2015 59.00 59.70 55.80 56.20 204,503 -4.80(-7.87%)
Jul 02, 2015 61.80 61.00 61.00 61.00 151,540 -0.10(-0.16%)
Jul 01, 2015 67.40 67.40 60.65 61.10 218,521 -6.60(-9.75%)
Jun 30, 2015 67.70 68.80 65.90 67.70 123,739 +1.20(+1.80%)
Jun 29, 2015 67.60 68.70 65.50 66.50 129,019 -2.30(-3.34%)
Jun 26, 2015 70.20 70.98 68.65 68.80 154,274 -1.80(-2.55%)
Jun 25, 2015 71.50 71.60 69.90 70.60 61,267 -0.50(-0.70%)
Jun 24, 2015 72.40 73.30 71.00 71.10 59,280 -1.40(-1.93%)
Jun 23, 2015 70.20 72.80 70.10 72.50 116,661 +2.30(+3.28%)
Jun 22, 2015 68.20 71.20 67.50 70.20 180,645 +2.00(+2.93%)
Jun 19, 2015 68.80 70.10 67.70 68.20 144,722 -0.90(-1.30%)
Jun 18, 2015 70.20 71.50 68.60 69.10 103,872 -0.90(-1.29%)
Jun 17, 2015 71.20 72.30 69.30 70.00 113,431 -0.10(-0.14%)
Jun 16, 2015 70.10 70.50 69.00 70.10 103,259 -0.20(-0.28%)
Jun 15, 2015 67.90 70.90 67.30 70.30 138,953 +1.50(+2.18%)
Jun 12, 2015 69.50 69.73 68.50 68.80 74,826 -1.40(-1.99%)
Jun 11, 2015 73.00 73.10 69.35 70.20 136,519 -2.90(-3.97%)
Jun 10, 2015 72.80 73.60 71.60 73.10 138,580 +1.60(+2.24%)
Jun 09, 2015 71.40 72.50 68.00 71.50 89,142 +1.30(+1.85%)
Jun 08, 2015 70.40 72.45 68.00 70.20 142,558 -1.00(-1.40%)
Jun 05, 2015 69.60 72.55 69.20 71.20 151,260 +1.20(+1.71%)
Jun 04, 2015 71.10 73.90 68.70 70.00 131,104 -1.70(-2.37%)
Jun 03, 2015 71.60 74.60 70.30 71.70 167,070 -0.60(-0.83%)
Jun 02, 2015 68.40 72.50 68.00 72.30 110,887 +4.30(+6.32%)
Jun 01, 2015 68.00 69.40 66.70 68.00 100,103 -0.30(-0.44%)
May 29, 2015 68.20 69.80 67.20 68.30 205,375 +0.00(+0.00%)
May 28, 2015 68.90 69.50 65.90 68.30 143,807 -1.30(-1.87%)
May 27, 2015 70.40 70.90 67.90 69.60 130,176 -1.10(-1.56%)
May 26, 2015 69.90 71.18 69.50 70.70 165,743 -0.10(-0.14%)
May 22, 2015 69.80 70.80 70.80 70.80 162,700 +0.30(+0.43%)
May 21, 2015 65.20 71.00 61.50 70.50 146,993 +3.30(+4.91%)
May 20, 2015 67.70 68.70 65.60 67.20 230,434 +0.00(+0.00%)
May 19, 2015 68.20 68.20 63.80 67.20 220,412 -2.60(-3.72%)
May 18, 2015 70.00 71.00 66.95 69.80 277,702 +1.30(+1.90%)
May 15, 2015 66.80 68.90 65.30 68.50 182,370 +2.00(+3.01%)
May 14, 2015 70.00 71.40 66.20 66.50 145,517 -2.70(-3.90%)
May 13, 2015 71.50 72.30 68.10 69.20 170,852 -2.50(-3.49%)
May 12, 2015 72.80 75.30 71.05 71.70 183,571 -1.20(-1.65%)
May 11, 2015 75.70 75.70 72.80 72.90 152,516 -1.80(-2.41%)
May 08, 2015 76.00 78.00 70.10 74.70 277,871 -3.60(-4.60%)
May 07, 2015 83.70 83.70 76.60 78.30 198,422 -5.40(-6.45%)
May 06, 2015 85.80 86.75 82.80 83.70 165,913 -0.20(-0.24%)
May 05, 2015 87.20 88.80 83.20 83.90 198,169 -1.60(-1.87%)
May 04, 2015 87.70 88.50 84.30 85.50 147,153 -2.20(-2.51%)
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.