Skip to main content

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.61 26.90 28.43 985,075 +1.81(+6.78%)
Jun 28, 2018 26.63 26.81 25.72 26.63 489,969 +0.54(+2.08%)
Jun 27, 2018 26.27 27.08 25.36 26.09 926,709 +0.72(+2.85%)
Jun 26, 2018 24.46 25.72 23.92 25.36 451,796 +0.90(+3.69%)
Jun 25, 2018 25.72 25.72 24.37 24.46 329,945 -0.54(-2.17%)
Jun 22, 2018 25.27 25.27 24.28 25.00 1,612,505 +1.08(+4.53%)
Jun 21, 2018 24.37 24.73 23.38 23.92 427,862 -0.90(-3.64%)
Jun 20, 2018 26.27 26.36 24.15 24.82 452,081 -0.99(-3.85%)
Jun 19, 2018 24.64 25.82 24.64 25.82 323,883 +0.36(+1.42%)
Jun 18, 2018 24.82 25.86 24.74 25.45 392,240 +0.36(+1.44%)
Jun 15, 2018 25.63 24.37 25.09 690,743 -0.54(-2.11%)
Jun 14, 2018 26.27 26.49 25.00 25.63 436,954 -0.54(-2.07%)
Jun 13, 2018 25.45 26.90 25.36 26.18 709,740 +0.81(+3.20%)
Jun 12, 2018 25.72 27.08 25.18 25.36 609,222 -0.36(-1.40%)
Jun 11, 2018 23.92 26.04 23.87 25.72 620,665 +1.72(+7.14%)
Jun 08, 2018 24.28 24.54 23.56 24.01 265,463 -0.18(-0.75%)
Jun 07, 2018 23.02 24.37 22.75 24.19 358,514 +1.62(+7.20%)
Jun 06, 2018 21.66 22.57 266,636 +0.09(+0.40%)
Jun 05, 2018 22.66 23.47 21.48 22.48 562,085 -0.45(-1.97%)
Jun 04, 2018 25.45 25.45 22.93 22.93 666,954 -1.44(-5.93%)
Jun 01, 2018 24.73 25.18 24.10 24.37 386,903 -0.09(-0.37%)
May 31, 2018 25.45 25.45 24.19 24.46 310,253 -0.99(-3.90%)
May 30, 2018 24.73 25.72 24.56 25.45 463,195 +1.26(+5.22%)
May 29, 2018 23.92 24.73 23.47 24.19 325,741 -0.45(-1.83%)
May 25, 2018 24.64 24.64 24.64 0 -0.72(-2.85%)
May 24, 2018 25.09 26.09 24.51 25.36 607,482 +1.08(+4.46%)
May 23, 2018 23.83 24.46 22.61 24.28 436,818 +0.54(+2.28%)
May 22, 2018 24.64 24.73 23.02 23.74 564,404 +0.09(+0.38%)
May 21, 2018 22.57 24.73 22.02 23.65 914,198 +1.90(+8.71%)
May 18, 2018 22.20 22.52 21.30 21.75 421,738 +0.09(+0.42%)
May 17, 2018 21.57 22.11 21.03 21.66 604,794 +0.99(+4.80%)
May 16, 2018 19.50 20.67 19.50 20.67 372,079 +0.72(+3.62%)
May 15, 2018 20.22 20.31 19.23 19.95 368,828 +0.00(+0.00%)
May 14, 2018 20.58 20.58 19.05 19.95 350,651 -0.36(-1.78%)
May 11, 2018 20.31 20.67 19.86 20.31 290,433 +0.18(+0.90%)
May 10, 2018 20.31 20.49 19.05 20.13 350,288 +0.36(+1.83%)
May 09, 2018 19.41 20.40 18.77 19.77 656,632 +1.62(+8.96%)
May 08, 2018 17.24 18.32 16.74 18.14 476,322 +1.17(+6.91%)
May 07, 2018 17.51 18.01 16.34 16.97 714,282 +1.17(+7.43%)
May 04, 2018 15.34 15.80 14.89 15.80 208,875 +0.63(+4.17%)
May 03, 2018 14.98 15.21 14.89 15.16 111,959 +0.27(+1.82%)
May 02, 2018 14.89 15.34 14.89 14.89 102,896 -0.36(-2.37%)
May 01, 2018 15.34 15.34 14.53 15.25 166,903 +0.18(+1.20%)
Apr 30, 2018 15.16 15.34 14.62 15.07 110,391 +0.09(+0.60%)
Apr 27, 2018 15.07 15.07 14.53 14.98 128,035 +0.00(+0.00%)
Apr 26, 2018 14.98 15.25 14.44 14.98 174,883 +0.27(+1.84%)
Apr 25, 2018 14.89 14.89 13.84 14.71 195,820 +0.00(+0.00%)
Apr 24, 2018 15.53 15.62 14.26 14.71 259,214 -0.81(-5.23%)
Apr 23, 2018 15.80 15.80 15.07 15.53 123,665 +0.09(+0.59%)
Apr 20, 2018 15.62 16.15 15.34 15.43 340,360 -0.54(-3.39%)
Apr 19, 2018 16.61 17.05 15.71 15.98 333,667 -0.09(-0.56%)
Apr 18, 2018 15.34 16.34 15.16 16.07 407,912 +0.99(+6.59%)
Apr 17, 2018 14.98 15.25 14.80 15.07 151,729 +0.18(+1.21%)
Apr 16, 2018 14.98 15.25 14.44 14.89 164,348 +0.09(+0.61%)
Apr 13, 2018 15.80 15.80 14.62 14.80 303,615 -0.45(-2.96%)
Apr 12, 2018 14.71 15.62 14.44 15.25 363,265 +0.63(+4.32%)
Apr 11, 2018 14.35 14.62 14.04 14.62 443,639 +0.54(+3.85%)
Apr 10, 2018 13.90 14.35 13.54 14.08 389,558 +0.54(+4.00%)
Apr 09, 2018 14.26 14.26 13.54 13.54 340,227 +0.18(+1.35%)
Apr 06, 2018 13.99 13.99 13.27 13.36 1,644,529 -2.26(-14.45%)
Apr 05, 2018 15.34 16.79 15.25 15.62 251,510 -1.53(-8.95%)
Apr 04, 2018 17.06 18.05 16.97 17.15 140,937 -0.18(-1.04%)
Apr 03, 2018 17.15 18.32 16.97 17.33 209,760 +0.45(+2.67%)
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.