Skip to main content

Northern Oil and Gas (NY: NOG )

36.59 +0.52 (+1.44%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 35.20 35.74 32.04 32.13 150,979 -3.61(-10.10%)
Jul 29, 2016 34.39 37.00 34.03 35.74 120,432 +0.99(+2.86%)
Jul 28, 2016 35.65 36.20 34.30 34.75 79,728 -0.54(-1.53%)
Jul 27, 2016 38.09 38.80 35.29 35.29 90,015 -2.35(-6.23%)
Jul 26, 2016 36.83 38.01 36.65 37.64 38,365 +0.63(+1.71%)
Jul 25, 2016 37.55 37.64 36.38 37.01 39,653 -0.90(-2.38%)
Jul 22, 2016 38.18 38.45 37.64 37.91 34,327 -0.27(-0.71%)
Jul 21, 2016 39.63 41.11 38.18 38.18 47,919 -1.53(-3.86%)
Jul 20, 2016 39.35 40.08 38.63 39.72 44,405 +0.09(+0.23%)
Jul 19, 2016 40.62 41.16 39.44 39.63 79,569 -1.17(-2.88%)
Jul 18, 2016 40.98 42.33 40.08 40.80 63,533 -0.99(-2.38%)
Jul 15, 2016 44.32 44.32 41.61 41.79 57,656 -1.90(-4.34%)
Jul 14, 2016 44.41 44.41 43.24 43.69 31,565 -0.18(-0.41%)
Jul 13, 2016 43.78 44.59 42.24 43.87 63,871 +0.18(+0.41%)
Jul 12, 2016 41.97 44.05 41.79 43.69 72,885 +3.07(+7.56%)
Jul 11, 2016 41.79 42.24 40.08 40.62 58,905 -0.45(-1.10%)
Jul 08, 2016 39.90 41.97 39.17 41.07 70,934 +1.90(+4.84%)
Jul 07, 2016 39.72 40.98 38.90 39.17 89,067 -0.45(-1.14%)
Jul 06, 2016 39.99 40.71 39.35 39.63 57,035 -1.17(-2.88%)
Jul 05, 2016 41.52 43.51 39.90 40.80 52,507 -1.81(-4.24%)
Jul 01, 2016 41.34 42.60 42.60 42.60 42,730 +0.90(+2.16%)
Jun 30, 2016 40.98 41.70 40.35 41.70 46,947 -0.09(-0.22%)
Jun 29, 2016 41.34 42.33 40.08 41.79 44,805 +0.36(+0.87%)
Jun 28, 2016 41.07 42.02 40.62 41.43 52,321 +1.71(+4.32%)
Jun 27, 2016 41.70 42.15 39.40 39.72 55,971 -2.98(-6.98%)
Jun 24, 2016 40.80 42.69 40.62 42.69 190,081 -1.53(-3.47%)
Jun 23, 2016 44.68 45.13 43.78 44.23 51,370 +0.09(+0.20%)
Jun 22, 2016 44.68 44.76 42.60 44.14 76,401 +0.36(+0.82%)
Jun 21, 2016 43.42 44.50 43.15 43.78 56,195 -0.45(-1.02%)
Jun 20, 2016 44.95 45.13 43.60 44.23 68,373 +0.18(+0.41%)
Jun 17, 2016 40.62 44.05 40.08 44.05 177,491 +4.15(+10.41%)
Jun 16, 2016 39.08 40.44 38.45 39.90 69,210 +0.09(+0.23%)
Jun 15, 2016 39.08 40.80 38.36 39.81 62,388 -0.36(-0.90%)
Jun 14, 2016 38.63 40.26 38.18 40.17 63,809 +1.62(+4.22%)
Jun 13, 2016 38.90 40.17 37.91 38.54 51,141 -0.63(-1.61%)
Jun 10, 2016 41.88 42.06 38.45 39.17 63,615 -3.97(-9.20%)
Jun 09, 2016 42.60 43.42 41.88 43.15 32,088 -0.09(-0.21%)
Jun 08, 2016 43.33 43.73 42.15 43.24 107,592 +0.81(+1.91%)
Jun 07, 2016 41.25 43.33 40.80 42.42 134,575 +1.44(+3.52%)
Jun 06, 2016 41.43 41.61 39.81 40.98 77,063 +0.99(+2.48%)
Jun 03, 2016 40.62 41.43 39.54 39.99 33,813 -0.45(-1.12%)
Jun 02, 2016 40.26 40.80 39.44 40.44 38,264 -0.63(-1.54%)
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.