Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.84 18.84 18.84 0 +1.75(+10.22%)
Dec 28, 2017 16.82 17.92 16.73 17.09 218,410 +0.46(+2.76%)
Dec 27, 2017 17.37 17.37 16.27 16.64 163,629 -0.37(-2.16%)
Dec 26, 2017 15.53 17.09 15.07 17.00 242,847 +1.56(+10.12%)
Dec 22, 2017 15.99 16.08 15.16 15.44 121,432 -0.18(-1.18%)
Dec 21, 2017 14.61 15.99 14.34 15.62 341,804 +1.10(+7.59%)
Dec 20, 2017 14.98 15.26 14.06 14.52 87,093 -0.28(-1.86%)
Dec 19, 2017 15.16 15.44 14.52 14.80 99,624 -0.37(-2.42%)
Dec 18, 2017 13.79 15.16 13.79 15.16 120,867 +1.01(+7.14%)
Dec 15, 2017 14.71 14.71 13.51 14.15 129,032 -0.28(-1.91%)
Dec 14, 2017 14.71 15.26 13.97 14.43 87,398 -0.83(-5.42%)
Dec 13, 2017 15.62 15.72 14.80 15.26 87,032 -0.18(-1.19%)
Dec 12, 2017 15.53 15.53 14.71 15.44 102,622 +0.00(+0.00%)
Dec 11, 2017 15.62 16.08 15.07 15.44 91,025 +0.55(+3.70%)
Dec 08, 2017 13.79 15.26 13.79 14.89 122,834 +1.38(+10.20%)
Dec 07, 2017 13.42 15.72 13.33 13.51 185,939 -0.09(-0.68%)
Dec 06, 2017 16.27 16.27 13.42 13.60 268,354 -2.67(-16.38%)
Dec 05, 2017 15.44 16.64 15.26 16.27 142,845 +0.92(+5.99%)
Dec 04, 2017 16.08 16.08 15.07 15.35 139,843 -0.46(-2.91%)
Dec 01, 2017 17.19 18.20 14.25 15.81 406,200 +0.18(+1.18%)
Nov 30, 2017 13.05 17.74 13.05 15.62 478,727 +2.76(+21.43%)
Nov 29, 2017 12.78 13.51 12.04 12.87 126,579 -0.09(-0.71%)
Nov 28, 2017 14.52 14.52 11.95 12.96 311,327 -0.83(-6.00%)
Nov 27, 2017 12.13 14.98 11.95 13.79 486,329 +2.39(+20.97%)
Nov 24, 2017 11.49 11.58 11.03 11.40 91,806 +0.55(+5.08%)
Nov 22, 2017 10.57 11.12 10.20 10.85 139,540 +0.64(+6.31%)
Nov 21, 2017 10.29 10.66 9.283 10.20 76,312 -0.09(-0.89%)
Nov 20, 2017 10.48 11.03 9.926 10.29 63,168 -0.18(-1.76%)
Nov 17, 2017 10.11 10.66 10.06 10.48 59,071 +0.46(+4.59%)
Nov 16, 2017 9.558 10.29 9.558 10.02 50,207 +0.28(+2.83%)
Nov 15, 2017 9.650 10.16 9.283 9.742 79,205 -0.55(-5.36%)
Nov 14, 2017 11.12 11.12 9.742 10.29 95,746 -0.55(-5.09%)
Nov 13, 2017 10.57 11.21 10.39 10.85 87,841 +0.09(+0.85%)
Nov 10, 2017 11.03 11.58 10.57 10.75 127,790 -0.28(-2.50%)
Nov 09, 2017 11.67 11.76 10.20 11.03 131,839 +0.00(+0.00%)
Nov 08, 2017 11.86 12.13 10.57 11.03 173,034 -0.92(-7.69%)
Nov 07, 2017 12.96 13.23 11.03 11.95 288,243 -0.37(-2.98%)
Nov 06, 2017 9.466 12.50 9.283 12.32 515,607 +3.03(+32.67%)
Nov 03, 2017 8.731 9.648 8.639 9.283 113,218 +0.46(+5.21%)
Nov 02, 2017 8.272 9.926 7.996 8.823 574,383 +1.29(+17.07%)
Nov 01, 2017 7.720 8.179 7.353 7.536 112,042 +0.18(+2.50%)
Oct 31, 2017 6.801 7.812 6.617 7.353 182,635 +0.83(+12.68%)
Oct 30, 2017 6.893 6.066 6.525 61,918 +0.46(+7.58%)
Oct 27, 2017 6.250 6.422 5.893 6.066 47,408 +0.00(+0.00%)
Oct 26, 2017 5.974 6.158 5.762 6.066 52,893 +0.14(+2.31%)
Oct 25, 2017 6.250 6.324 5.854 5.929 51,027 -0.27(-4.43%)
Oct 24, 2017 6.204 6.296 5.975 6.204 38,289 +0.03(+0.52%)
Oct 23, 2017 6.372 6.433 5.974 6.172 54,603 -0.32(-4.89%)
Oct 20, 2017 6.502 6.626 6.269 6.489 42,314 +0.00(+0.00%)
Oct 19, 2017 6.596 6.596 6.066 6.489 94,355 -0.05(-0.70%)
Oct 18, 2017 6.863 7.112 6.282 6.535 124,498 -0.27(-3.92%)
Oct 17, 2017 7.022 7.112 6.657 6.801 71,101 -0.31(-4.37%)
Oct 16, 2017 7.077 7.363 6.802 7.112 101,698 +0.08(+1.15%)
Oct 13, 2017 7.536 7.779 6.985 7.031 69,983 -0.41(-5.56%)
Oct 12, 2017 7.812 7.904 7.353 7.444 60,668 -0.37(-4.71%)
Oct 11, 2017 7.905 8.143 7.461 7.812 46,393 -0.09(-1.17%)
Oct 10, 2017 8.180 8.409 7.812 7.905 52,090 +0.00(+0.01%)
Oct 09, 2017 7.950 8.360 7.812 7.904 28,298 -0.05(-0.58%)
Oct 06, 2017 8.627 8.627 7.904 7.950 45,700 -0.60(-6.99%)
Oct 05, 2017 8.358 8.730 8.272 8.547 30,372 +0.01(+0.06%)
Oct 04, 2017 9.191 9.191 8.455 8.542 21,652 -0.46(-5.07%)
Oct 03, 2017 8.633 9.283 8.558 8.998 45,876 +0.27(+3.05%)
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.