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 (%)
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%)
Aug 01, 2017 10.83 11.28 9.929 10.38 132,068 -0.90(-8.00%)
Jul 31, 2017 11.73 11.73 11.28 11.28 32,981 -0.45(-3.85%)
Jul 28, 2017 11.73 11.78 11.28 11.73 25,668 -0.45(-3.70%)
Jul 27, 2017 11.28 12.19 11.28 12.19 55,948 +0.45(+3.85%)
Jul 26, 2017 10.83 13.09 10.38 11.73 182,857 +1.35(+13.04%)
Jul 25, 2017 11.28 11.73 10.38 10.38 107,133 -0.45(-4.17%)
Jul 24, 2017 10.38 11.28 10.38 10.83 102,283 +0.45(+4.35%)
Jul 21, 2017 10.83 10.83 9.929 10.38 66,521 +0.00(+0.00%)
Jul 20, 2017 10.38 10.83 10.38 10.38 68,061 +0.00(+0.00%)
Jul 19, 2017 10.38 10.83 9.929 10.38 96,368 +0.45(+4.55%)
Jul 18, 2017 10.38 10.38 9.929 9.929 84,153 -0.90(-8.33%)
Jul 17, 2017 10.83 11.28 10.38 10.83 43,198 +0.00(+0.00%)
Jul 14, 2017 10.83 11.28 10.38 10.83 30,959 +0.00(+0.00%)
Jul 13, 2017 10.83 10.83 9.478 10.83 83,672 +0.45(+4.35%)
Jul 12, 2017 10.83 11.28 10.38 10.38 69,172 -0.45(-4.17%)
Jul 11, 2017 10.83 11.28 10.38 10.83 66,878 +0.00(+0.00%)
Jul 10, 2017 11.28 11.73 10.83 10.83 68,222 -0.45(-4.00%)
Jul 07, 2017 11.73 12.19 10.83 11.28 89,603 -0.45(-3.85%)
Jul 06, 2017 12.64 12.64 11.73 11.73 91,494 -0.90(-7.14%)
Jul 05, 2017 12.64 12.64 12.33 12.64 77,580 +0.45(+3.70%)
Jul 03, 2017 12.64 13.09 12.19 12.19 56,845 -0.45(-3.57%)
Jun 30, 2017 13.09 13.09 12.19 12.64 182,055 -0.45(-3.45%)
Jun 29, 2017 13.09 13.54 13.09 13.09 33,859 +0.00(+0.00%)
Jun 28, 2017 12.64 13.54 12.64 13.09 142,446 +0.45(+3.57%)
Jun 27, 2017 13.09 13.54 12.64 12.64 138,235 +0.00(+0.00%)
Jun 26, 2017 12.19 13.09 11.73 12.64 182,725 +0.90(+7.69%)
Jun 23, 2017 12.64 13.09 11.28 11.73 845,654 -1.35(-10.34%)
Jun 22, 2017 13.09 13.54 12.64 13.09 99,704 +0.45(+3.57%)
Jun 21, 2017 14.44 14.44 12.19 12.64 145,651 -1.81(-12.50%)
Jun 20, 2017 14.44 14.67 13.99 14.44 89,676 -0.45(-3.03%)
Jun 19, 2017 14.89 14.89 14.44 14.89 44,135 +0.00(+0.00%)
Jun 16, 2017 14.44 14.89 14.44 14.89 61,508 +0.45(+3.13%)
Jun 15, 2017 14.44 14.89 14.44 14.44 61,907 +0.00(+0.00%)
Jun 14, 2017 14.89 15.34 14.44 14.44 19,992 -0.90(-5.88%)
Jun 13, 2017 14.89 15.80 14.88 15.34 32,221 +0.45(+3.03%)
Jun 12, 2017 14.89 15.34 14.44 14.89 35,168 +0.00(+0.00%)
Jun 09, 2017 15.34 15.34 14.44 14.89 38,550 +0.00(+0.00%)
Jun 08, 2017 14.89 15.34 14.89 14.89 41,481 -0.45(-2.94%)
Jun 07, 2017 15.34 16.25 14.44 15.34 98,606 -0.45(-2.86%)
Jun 06, 2017 14.89 16.25 14.44 15.80 91,449 +0.90(+6.06%)
Jun 05, 2017 14.44 15.34 14.44 14.89 46,351 +0.45(+3.13%)
Jun 02, 2017 14.89 14.89 14.44 14.44 36,633 +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.