Skip to main content

Northern Oil and Gas (NY: NOG )

36.67 +0.60 (+1.66%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.41 19.41 18.50 18.96 41,149 -0.45(-2.33%)
Oct 28, 2016 19.41 19.82 18.96 19.41 59,531 +0.00(+0.00%)
Oct 27, 2016 20.76 21.21 19.41 19.41 148,133 -1.35(-6.52%)
Oct 26, 2016 20.31 21.66 19.41 20.76 137,517 +0.45(+2.22%)
Oct 25, 2016 23.02 23.02 20.31 20.31 126,424 -2.71(-11.76%)
Oct 24, 2016 22.57 22.57 22.11 23.02 56,321 +0.90(+4.08%)
Oct 21, 2016 23.02 23.92 22.11 22.11 134,807 -0.45(-2.00%)
Oct 20, 2016 22.57 22.57 22.11 22.57 39,920 +0.00(+0.00%)
Oct 19, 2016 21.66 23.02 21.21 22.57 98,880 +0.90(+4.17%)
Oct 18, 2016 22.11 22.11 20.76 21.66 50,299 +0.45(+2.13%)
Oct 17, 2016 21.66 22.11 20.76 21.21 25,837 +0.00(+0.00%)
Oct 14, 2016 21.21 22.02 21.21 21.21 70,388 +0.27(+1.29%)
Oct 13, 2016 22.11 22.75 20.85 20.94 85,194 -0.72(-3.33%)
Oct 12, 2016 20.31 23.47 20.31 21.66 170,508 +1.35(+6.67%)
Oct 11, 2016 20.04 20.94 19.23 20.31 226,183 +0.18(+0.90%)
Oct 10, 2016 20.49 21.26 19.95 20.13 86,230 +0.00(+0.00%)
Oct 07, 2016 22.11 22.11 20.04 20.13 124,506 -1.99(-8.98%)
Oct 06, 2016 22.57 22.57 21.57 22.11 75,740 -0.09(-0.41%)
Oct 05, 2016 23.11 23.83 22.20 22.20 127,520 -0.45(-1.99%)
Oct 04, 2016 23.11 23.47 22.39 22.66 120,218 -0.36(-1.57%)
Oct 03, 2016 24.37 24.73 22.79 23.02 165,276 -1.17(-4.85%)
Sep 30, 2016 26.90 26.90 24.10 24.19 224,646 -2.17(-8.22%)
Sep 29, 2016 24.82 26.63 24.73 26.36 325,093 +1.53(+6.18%)
Sep 28, 2016 23.56 25.00 22.75 24.82 190,816 +1.35(+5.77%)
Sep 27, 2016 24.28 24.37 23.29 23.47 92,475 -1.35(-5.45%)
Sep 26, 2016 24.46 25.54 23.83 24.82 210,764 +0.72(+3.00%)
Sep 23, 2016 25.45 25.63 23.83 24.10 85,372 -0.81(-3.26%)
Sep 22, 2016 26.54 27.35 24.64 24.91 113,650 -1.17(-4.50%)
Sep 21, 2016 26.36 27.62 26.04 26.09 99,396 -0.09(-0.34%)
Sep 20, 2016 26.00 26.94 25.27 26.18 62,400 +0.09(+0.35%)
Sep 19, 2016 27.08 27.89 26.00 26.09 83,753 -0.72(-2.69%)
Sep 16, 2016 26.00 26.90 25.77 26.81 245,785 +0.54(+2.06%)
Sep 15, 2016 26.54 26.90 26.09 26.27 77,170 -0.18(-0.68%)
Sep 14, 2016 26.63 27.35 26.00 26.45 85,482 -0.54(-2.01%)
Sep 13, 2016 27.89 27.89 26.09 26.99 109,807 -1.08(-3.86%)
Sep 12, 2016 27.98 28.70 27.26 28.07 139,521 -0.36(-1.27%)
Sep 09, 2016 30.69 30.96 28.43 28.43 92,144 -2.62(-8.43%)
Sep 08, 2016 28.79 31.23 28.25 31.05 121,452 +2.89(+10.26%)
Sep 07, 2016 29.34 29.88 28.07 28.16 84,801 -1.26(-4.29%)
Sep 06, 2016 30.42 30.87 29.25 29.43 77,329 -0.99(-3.26%)
Sep 02, 2016 29.97 30.42 30.42 30.42 97,781 +0.99(+3.37%)
Sep 01, 2016 28.97 29.70 27.53 29.43 154,395 +0.18(+0.62%)
Aug 31, 2016 29.52 30.40 27.89 29.25 146,050 -0.72(-2.41%)
Aug 30, 2016 28.97 30.46 28.52 29.97 126,177 +1.26(+4.40%)
Aug 29, 2016 29.70 30.51 27.62 28.70 216,281 -1.44(-4.79%)
Aug 26, 2016 29.15 31.32 29.15 30.15 156,963 +0.72(+2.45%)
Aug 25, 2016 30.69 31.59 28.52 29.43 166,994 -1.62(-5.23%)
Aug 24, 2016 32.22 32.77 30.51 31.05 172,858 -1.17(-3.64%)
Aug 23, 2016 31.05 33.58 31.05 32.22 271,889 +0.99(+3.18%)
Aug 22, 2016 31.68 33.31 31.23 31.23 100,186 -1.08(-3.35%)
Aug 19, 2016 33.40 33.49 32.31 32.31 62,061 -1.08(-3.24%)
Aug 18, 2016 32.86 34.93 32.86 33.40 103,608 +0.63(+1.93%)
Aug 17, 2016 33.22 33.67 32.58 32.77 139,165 -0.90(-2.68%)
Aug 16, 2016 35.02 35.83 33.13 33.67 243,042 -2.26(-6.28%)
Aug 15, 2016 34.39 36.20 34.39 35.92 140,718 +0.63(+1.79%)
Aug 12, 2016 36.65 36.65 35.11 35.29 69,658 -0.81(-2.25%)
Aug 11, 2016 36.01 37.01 35.92 36.11 78,673 +0.18(+0.50%)
Aug 10, 2016 36.20 37.32 35.65 35.92 77,175 -0.45(-1.24%)
Aug 09, 2016 36.74 38.00 36.20 36.38 71,698 -0.45(-1.23%)
Aug 08, 2016 36.56 39.17 36.56 36.83 160,014 +1.99(+5.70%)
Aug 05, 2016 31.14 36.20 30.29 34.84 151,974 +1.17(+3.49%)
Aug 04, 2016 32.13 34.93 31.86 33.67 197,686 +0.99(+3.04%)
Aug 03, 2016 30.96 33.76 29.61 32.68 165,032 +1.62(+5.23%)
Aug 02, 2016 32.58 33.85 30.69 31.05 154,503 -1.08(-3.37%)
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.