Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 6.679 7.672 6.499 7.221 185,961 +0.81(+12.68%)
Oct 30, 2017 6.770 5.957 6.409 63,045 +0.45(+7.58%)
Oct 27, 2017 6.138 6.307 5.788 5.957 48,272 +0.00(+0.00%)
Oct 26, 2017 5.867 6.048 5.659 5.957 53,856 +0.13(+2.31%)
Oct 25, 2017 6.138 6.211 5.749 5.823 51,956 -0.27(-4.43%)
Oct 24, 2017 6.093 6.183 5.868 6.093 38,987 +0.03(+0.52%)
Oct 23, 2017 6.258 6.318 5.867 6.061 55,598 -0.31(-4.89%)
Oct 20, 2017 6.386 6.507 6.157 6.373 43,084 +0.00(+0.00%)
Oct 19, 2017 6.478 6.478 5.957 6.373 96,073 -0.05(-0.70%)
Oct 18, 2017 6.740 6.985 6.169 6.418 126,765 -0.26(-3.92%)
Oct 17, 2017 6.896 6.985 6.538 6.679 72,395 -0.31(-4.37%)
Oct 16, 2017 6.950 7.231 6.680 6.985 103,550 +0.08(+1.15%)
Oct 13, 2017 7.402 7.640 6.860 6.905 71,258 -0.41(-5.56%)
Oct 12, 2017 7.672 7.763 7.221 7.311 61,773 -0.36(-4.71%)
Oct 11, 2017 7.763 7.997 7.328 7.672 47,237 -0.09(-1.17%)
Oct 10, 2017 8.033 8.259 7.672 7.763 53,039 +0.00(+0.01%)
Oct 09, 2017 7.808 8.210 7.672 7.763 28,813 -0.05(-0.58%)
Oct 06, 2017 8.473 8.473 7.763 7.808 46,532 -0.59(-6.99%)
Oct 05, 2017 8.209 8.574 8.124 8.394 30,925 +0.01(+0.06%)
Oct 04, 2017 9.026 9.026 8.304 8.389 22,047 -0.45(-5.07%)
Oct 03, 2017 8.478 9.117 8.405 8.837 46,711 +0.26(+3.05%)
Oct 02, 2017 8.214 8.575 8.033 8.575 36,304 +0.45(+5.56%)
Sep 29, 2017 8.936 8.936 8.124 8.124 40,683 -0.77(-8.66%)
Sep 28, 2017 8.755 9.098 8.755 8.894 43,055 +0.14(+1.62%)
Sep 27, 2017 9.929 9.929 8.124 8.752 104,478 -0.73(-7.66%)
Sep 26, 2017 8.575 9.839 8.170 9.478 137,776 +0.99(+11.70%)
Sep 25, 2017 7.672 8.727 7.672 8.485 95,470 +0.84(+10.98%)
Sep 22, 2017 7.263 7.671 7.235 7.645 49,815 +0.26(+3.55%)
Sep 21, 2017 7.637 7.738 7.041 7.383 40,494 -0.18(-2.40%)
Sep 20, 2017 7.666 7.808 7.306 7.565 63,607 -0.01(-0.13%)
Sep 19, 2017 7.652 7.763 7.222 7.575 25,096 -0.01(-0.10%)
Sep 18, 2017 7.402 7.582 7.040 7.582 51,199 -0.08(-1.11%)
Sep 15, 2017 7.219 7.671 6.990 7.667 127,391 +0.72(+10.31%)
Sep 14, 2017 6.770 7.217 6.697 6.950 74,048 +0.09(+1.32%)
Sep 13, 2017 6.770 6.949 6.457 6.860 55,303 +0.16(+2.37%)
Sep 12, 2017 6.649 6.860 6.347 6.701 33,906 +0.20(+3.11%)
Sep 11, 2017 6.634 6.950 5.987 6.499 64,432 -0.21(-3.19%)
Sep 08, 2017 7.226 7.356 6.625 6.713 76,353 -0.42(-5.86%)
Sep 07, 2017 7.357 7.582 6.972 7.131 52,076 -0.18(-2.47%)
Sep 06, 2017 7.582 7.762 7.221 7.311 49,763 +0.00(+0.00%)
Sep 05, 2017 7.763 8.107 6.878 7.311 84,820 -0.44(-5.64%)
Sep 01, 2017 7.672 8.124 7.311 7.748 52,196 +0.08(+0.99%)
Aug 31, 2017 7.402 8.124 7.389 7.672 110,629 +0.23(+3.06%)
Aug 30, 2017 7.311 7.490 7.221 7.445 65,701 -0.01(-0.17%)
Aug 29, 2017 7.672 8.061 6.950 7.458 118,383 -0.40(-5.14%)
Aug 28, 2017 8.550 8.755 7.672 7.862 141,538 -0.56(-6.66%)
Aug 25, 2017 8.859 9.117 8.237 8.422 135,869 -0.47(-5.27%)
Aug 24, 2017 8.870 9.117 8.846 8.891 155,679 -0.05(-0.51%)
Aug 23, 2017 8.810 9.387 8.728 8.936 93,468 -0.09(-1.00%)
Aug 22, 2017 8.936 9.207 8.816 9.026 52,152 +0.00(+0.00%)
Aug 21, 2017 9.026 9.117 8.682 9.026 96,705 -0.09(-0.99%)
Aug 18, 2017 8.755 9.117 8.575 9.117 37,840 +0.27(+3.06%)
Aug 17, 2017 9.117 9.117 8.598 8.846 85,722 -0.09(-1.01%)
Aug 16, 2017 9.026 9.207 8.611 8.936 54,623 +0.00(+0.04%)
Aug 15, 2017 9.026 9.207 8.847 8.932 26,046 -0.18(-2.02%)
Aug 14, 2017 9.478 9.478 8.756 9.117 56,260 +0.00(+0.00%)
Aug 11, 2017 9.026 9.387 8.848 9.117 63,172 +0.30(+3.40%)
Aug 10, 2017 8.575 8.817 7.672 8.817 122,635 +0.24(+2.82%)
Aug 09, 2017 9.478 9.929 8.575 8.575 114,490 -0.45(-5.00%)
Aug 08, 2017 9.478 9.703 8.485 9.026 348,349 +0.00(+0.00%)
Aug 07, 2017 10.38 10.38 9.026 9.026 720,836 -1.81(-16.67%)
Aug 04, 2017 10.38 10.83 10.38 10.83 94,675 +0.45(+4.35%)
Aug 03, 2017 10.38 10.83 9.929 10.38 97,290 -0.45(-4.17%)
Aug 02, 2017 10.38 10.83 9.929 10.83 56,723 +0.45(+4.35%)
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.