Skip to main content

Northern Oil and Gas (NY: NOG )

36.20 +0.13 (+0.36%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.53 27.73 26.18 27.08 93,000 -0.45(-1.64%)
Feb 27, 2017 27.98 27.98 27.08 27.53 42,159 +0.00(+0.00%)
Feb 24, 2017 27.53 27.98 26.63 27.53 59,560 +0.00(+0.00%)
Feb 23, 2017 29.34 29.34 27.08 27.53 59,177 -1.35(-4.69%)
Feb 22, 2017 28.43 29.34 28.43 28.88 42,711 +0.00(+0.00%)
Feb 21, 2017 28.88 29.79 28.43 28.88 56,481 +0.45(+1.59%)
Feb 17, 2017 28.43 28.43 28.43 0 -1.35(-4.55%)
Feb 16, 2017 30.69 31.14 29.34 29.79 58,915 -0.45(-1.49%)
Feb 15, 2017 30.24 31.14 29.34 30.24 48,880 +0.45(+1.52%)
Feb 14, 2017 30.24 30.69 29.34 29.79 42,595 -0.45(-1.49%)
Feb 13, 2017 29.79 30.69 28.88 30.24 34,256 +0.45(+1.52%)
Feb 10, 2017 27.98 30.46 27.53 29.79 131,513 +1.81(+6.45%)
Feb 09, 2017 29.79 29.79 27.08 27.98 127,219 -0.90(-3.12%)
Feb 08, 2017 27.08 30.24 26.40 28.88 117,589 +1.35(+4.92%)
Feb 07, 2017 30.69 31.14 27.53 27.53 76,580 -3.16(-10.29%)
Feb 06, 2017 31.59 32.04 30.24 30.69 55,584 -0.90(-2.86%)
Feb 03, 2017 30.69 32.04 30.24 31.59 46,948 +0.90(+2.94%)
Feb 02, 2017 31.59 31.59 30.69 30.69 55,284 -0.90(-2.86%)
Feb 01, 2017 32.49 32.95 30.24 31.59 80,390 -0.90(-2.78%)
Jan 31, 2017 32.04 32.49 30.69 32.49 89,232 +0.90(+2.86%)
Jan 30, 2017 33.40 33.40 30.24 31.59 102,810 -1.35(-4.11%)
Jan 27, 2017 34.30 34.75 32.95 32.95 104,091 -1.35(-3.95%)
Jan 26, 2017 33.85 35.65 33.40 34.30 80,873 +1.35(+4.11%)
Jan 25, 2017 33.85 34.30 32.04 32.95 55,692 -0.90(-2.67%)
Jan 24, 2017 35.20 36.11 32.04 33.85 114,259 -1.35(-3.85%)
Jan 23, 2017 32.49 36.11 31.14 35.20 190,844 +3.61(+11.43%)
Jan 20, 2017 31.59 32.49 30.69 31.59 51,257 +0.45(+1.45%)
Jan 19, 2017 31.14 31.59 30.69 31.14 45,109 +0.00(+0.00%)
Jan 18, 2017 31.59 32.49 31.23 31.14 136,010 -0.45(-1.43%)
Jan 17, 2017 29.79 32.04 28.88 31.59 123,978 +2.26(+7.69%)
Jan 13, 2017 29.34 29.34 29.34 0 +0.45(+1.56%)
Jan 12, 2017 28.43 29.79 27.08 28.88 125,340 +0.45(+1.59%)
Jan 11, 2017 27.98 28.43 26.18 28.43 112,085 +0.45(+1.61%)
Jan 10, 2017 26.18 28.43 25.72 27.98 114,456 +1.81(+6.90%)
Jan 09, 2017 26.63 27.98 25.27 26.18 75,752 -0.90(-3.33%)
Jan 06, 2017 27.08 27.98 26.63 27.08 60,700 -0.45(-1.64%)
Jan 05, 2017 26.63 27.98 26.63 27.53 71,897 +0.90(+3.39%)
Jan 04, 2017 26.18 27.08 25.72 26.63 131,073 +0.45(+1.72%)
Jan 03, 2017 25.72 26.18 24.82 26.18 121,660 +1.35(+5.45%)
Dec 30, 2016 24.82 24.82 24.82 0 +0.90(+3.77%)
Dec 29, 2016 26.18 26.18 23.92 23.92 72,603 -2.26(-8.62%)
Dec 28, 2016 26.18 27.08 25.72 26.18 55,439 -0.45(-1.69%)
Dec 27, 2016 24.82 27.08 24.82 26.63 83,423 +1.81(+7.27%)
Dec 23, 2016 24.82 24.82 24.82 0 -2.26(-8.33%)
Dec 22, 2016 27.08 27.53 26.18 27.08 61,882 +0.00(+0.00%)
Dec 21, 2016 27.08 27.98 26.63 27.08 117,430 +0.45(+1.69%)
Dec 20, 2016 27.53 27.98 26.40 26.63 71,317 -0.90(-3.28%)
Dec 19, 2016 27.98 28.43 26.63 27.53 79,816 -0.90(-3.17%)
Dec 16, 2016 27.53 28.43 26.63 28.43 131,206 +0.90(+3.28%)
Dec 15, 2016 27.08 27.98 25.27 27.53 103,529 -0.45(-1.61%)
Dec 14, 2016 26.18 28.43 23.92 27.98 193,471 +1.81(+6.90%)
Dec 13, 2016 31.14 31.59 25.27 26.18 207,685 -4.51(-14.71%)
Dec 12, 2016 31.59 31.59 30.24 30.69 202,786 +2.26(+7.94%)
Dec 09, 2016 30.69 31.59 27.08 28.43 202,471 -0.90(-3.08%)
Dec 08, 2016 24.82 29.56 24.37 29.34 207,929 +4.51(+18.18%)
Dec 07, 2016 23.92 25.27 23.47 24.82 115,892 +0.90(+3.77%)
Dec 06, 2016 22.11 24.37 21.21 23.92 119,661 +1.81(+8.16%)
Dec 05, 2016 20.76 22.57 20.76 22.11 116,464 +1.81(+8.89%)
Dec 02, 2016 20.31 21.21 18.50 20.31 99,074 +0.00(+0.00%)
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.