Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.71 31.71 31.71 0 +0.55(+1.77%)
Aug 30, 2018 31.43 31.52 30.43 31.16 639,165 +0.09(+0.30%)
Aug 29, 2018 30.79 31.52 30.28 31.06 438,374 +0.46(+1.50%)
Aug 28, 2018 31.25 31.43 29.96 30.60 422,488 -1.01(-3.20%)
Aug 27, 2018 30.24 31.62 30.15 31.62 670,181 +1.29(+4.24%)
Aug 24, 2018 31.25 31.52 30.24 30.33 350,638 -0.09(-0.30%)
Aug 23, 2018 29.87 30.88 28.95 30.42 433,269 +0.00(+0.00%)
Aug 22, 2018 29.50 30.51 29.04 30.42 502,370 +1.56(+5.41%)
Aug 21, 2018 28.03 30.05 28.03 28.86 589,446 +1.19(+4.32%)
Aug 20, 2018 25.83 27.85 25.83 27.66 483,829 +1.29(+4.88%)
Aug 17, 2018 25.73 27.39 25.73 26.38 492,140 +0.83(+3.24%)
Aug 16, 2018 24.36 26.19 24.17 25.55 526,971 +1.01(+4.12%)
Aug 15, 2018 24.81 24.81 23.53 24.54 537,168 -0.55(-2.20%)
Aug 14, 2018 28.12 28.31 24.45 25.09 973,604 -2.94(-10.49%)
Aug 13, 2018 28.95 29.41 27.39 28.03 488,684 -1.65(-5.57%)
Aug 10, 2018 30.60 30.60 29.50 29.69 220,538 -0.92(-3.00%)
Aug 09, 2018 30.70 30.79 27.02 30.60 791,569 +0.18(+0.60%)
Aug 08, 2018 30.60 30.79 29.23 30.42 444,826 -0.55(-1.78%)
Aug 07, 2018 31.34 31.71 30.05 30.97 497,520 -0.09(-0.30%)
Aug 06, 2018 34.37 34.37 30.97 31.06 660,297 -2.85(-8.40%)
Aug 03, 2018 32.90 34.01 32.26 33.91 427,901 +0.74(+2.22%)
Aug 02, 2018 33.55 34.19 32.63 33.18 326,706 -0.74(-2.17%)
Aug 01, 2018 34.10 34.24 32.39 33.91 493,554 -0.28(-0.81%)
Jul 31, 2018 32.99 34.92 32.35 34.19 1,251,655 +2.76(+8.77%)
Jul 30, 2018 30.05 31.52 29.78 31.43 383,190 +1.56(+5.23%)
Jul 27, 2018 30.51 30.88 29.32 29.87 402,538 -0.83(-2.69%)
Jul 26, 2018 31.25 31.52 30.51 30.70 275,163 -0.55(-1.76%)
Jul 25, 2018 31.06 31.71 30.60 31.25 276,810 +0.18(+0.59%)
Jul 24, 2018 32.35 32.63 31.06 31.06 578,774 -0.74(-2.31%)
Jul 23, 2018 32.17 32.17 31.06 31.80 454,567 +0.37(+1.17%)
Jul 20, 2018 31.98 32.35 30.79 31.43 311,333 -0.28(-0.87%)
Jul 19, 2018 31.71 32.08 30.97 31.71 570,484 +0.28(+0.88%)
Jul 18, 2018 30.88 31.62 29.13 31.43 458,827 +1.65(+5.56%)
Jul 17, 2018 29.87 30.05 28.67 29.78 254,563 -0.28(-0.92%)
Jul 16, 2018 30.33 30.51 28.62 30.05 555,270 -1.29(-4.11%)
Jul 13, 2018 31.62 32.17 31.07 31.34 340,489 -0.09(-0.29%)
Jul 12, 2018 32.35 33.18 30.79 31.43 351,165 +0.09(+0.29%)
Jul 11, 2018 32.99 33.64 30.33 31.34 753,559 -2.30(-6.83%)
Jul 10, 2018 33.55 34.28 32.26 33.64 837,340 +1.38(+4.27%)
Jul 09, 2018 29.87 32.26 29.78 32.26 518,003 +2.11(+7.01%)
Jul 06, 2018 28.77 30.33 28.49 30.15 390,483 +0.64(+2.18%)
Jul 05, 2018 30.42 28.40 29.50 506,998 +0.00(+0.00%)
Jul 03, 2018 29.50 29.50 29.50 0 +0.92(+3.22%)
Jul 02, 2018 29.69 30.05 27.11 28.58 912,838 -0.37(-1.27%)
Jun 29, 2018 29.13 27.39 28.95 967,455 +1.84(+6.78%)
Jun 28, 2018 27.11 27.30 26.19 27.11 481,205 +0.55(+2.08%)
Jun 27, 2018 26.74 27.57 25.83 26.56 910,133 +0.74(+2.85%)
Jun 26, 2018 24.91 26.19 24.36 25.83 443,715 +0.92(+3.69%)
Jun 25, 2018 26.19 26.19 24.81 24.91 324,044 -0.55(-2.17%)
Jun 22, 2018 25.73 25.73 24.72 25.46 1,583,663 +1.10(+4.53%)
Jun 21, 2018 24.81 25.18 23.80 24.36 420,209 -0.92(-3.64%)
Jun 20, 2018 26.74 26.84 24.59 25.27 443,995 -1.01(-3.85%)
Jun 19, 2018 25.09 26.29 25.09 26.29 318,090 +0.37(+1.42%)
Jun 18, 2018 25.27 26.33 25.19 25.92 385,224 +0.37(+1.44%)
Jun 15, 2018 26.10 24.81 25.55 678,388 -0.55(-2.11%)
Jun 14, 2018 26.74 26.97 25.46 26.10 429,139 -0.55(-2.07%)
Jun 13, 2018 25.92 27.39 25.83 26.65 697,046 +0.83(+3.20%)
Jun 12, 2018 26.19 27.57 25.64 25.83 598,326 -0.37(-1.40%)
Jun 11, 2018 24.36 26.52 24.31 26.19 609,564 +1.75(+7.14%)
Jun 08, 2018 24.72 24.99 23.99 24.45 260,715 -0.18(-0.75%)
Jun 07, 2018 23.44 24.81 23.16 24.63 352,101 +1.65(+7.20%)
Jun 06, 2018 22.06 22.98 261,867 +0.09(+0.40%)
Jun 05, 2018 23.07 23.90 21.87 22.88 552,031 -0.46(-1.97%)
Jun 04, 2018 25.92 25.92 23.34 23.34 655,025 -1.47(-5.93%)
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.