Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.20 18.75 17.65 18.01 601,240 -0.18(-1.01%)
Sep 27, 2019 18.11 18.70 17.83 18.20 637,951 +0.00(+0.00%)
Sep 26, 2019 19.12 19.12 18.01 18.20 477,807 -1.10(-5.71%)
Sep 25, 2019 18.84 19.76 18.75 19.30 476,006 +0.00(+0.00%)
Sep 24, 2019 19.67 19.67 18.57 19.30 701,564 -0.55(-2.78%)
Sep 23, 2019 18.57 19.94 17.92 19.85 1,028,081 +1.29(+6.93%)
Sep 20, 2019 18.57 19.48 18.11 18.57 1,147,120 -0.09(-0.49%)
Sep 19, 2019 19.21 19.39 17.55 18.66 733,402 -0.28(-1.46%)
Sep 18, 2019 18.29 19.12 17.92 18.93 533,785 +0.46(+2.49%)
Sep 17, 2019 20.04 20.04 18.29 18.47 991,192 -1.65(-8.22%)
Sep 16, 2019 20.68 21.14 19.48 20.13 1,489,638 +1.47(+7.88%)
Sep 13, 2019 19.21 19.39 18.38 18.66 537,686 -0.09(-0.49%)
Sep 12, 2019 18.84 19.58 18.01 18.75 722,967 -0.46(-2.39%)
Sep 11, 2019 20.59 21.28 18.66 19.21 1,108,900 -0.83(-4.13%)
Sep 10, 2019 19.30 21.05 19.02 20.04 1,315,310 +0.92(+4.81%)
Sep 09, 2019 18.47 19.25 18.29 19.12 987,778 +1.01(+5.58%)
Sep 06, 2019 18.57 18.66 17.92 18.11 758,541 -0.64(-3.43%)
Sep 05, 2019 17.83 19.02 17.46 18.75 997,717 +0.92(+5.15%)
Sep 04, 2019 18.11 18.20 17.28 17.83 552,355 -0.09(-0.51%)
Sep 03, 2019 16.64 18.01 16.18 17.92 820,671 +1.01(+5.98%)
Aug 30, 2019 17.92 18.01 15.81 16.91 648,494 -0.92(-5.15%)
Aug 29, 2019 17.74 18.20 17.28 17.83 638,081 +0.55(+3.19%)
Aug 28, 2019 17.19 18.20 16.82 17.28 906,689 +0.18(+1.08%)
Aug 27, 2019 15.99 17.28 15.53 17.09 1,112,536 +1.10(+6.90%)
Aug 26, 2019 15.81 16.36 15.49 15.99 578,375 +0.55(+3.57%)
Aug 23, 2019 16.27 16.27 14.89 15.44 943,293 -1.01(-6.15%)
Aug 22, 2019 17.00 17.19 16.45 16.45 604,158 -0.46(-2.72%)
Aug 21, 2019 17.19 17.37 16.36 16.91 671,538 -0.09(-0.54%)
Aug 20, 2019 16.82 17.28 16.27 17.00 549,781 +0.18(+1.09%)
Aug 19, 2019 16.08 16.91 15.99 16.82 687,574 +1.10(+7.02%)
Aug 16, 2019 14.89 15.99 14.66 15.72 418,565 +0.83(+5.56%)
Aug 15, 2019 14.61 15.07 14.52 14.89 340,785 +0.09(+0.62%)
Aug 14, 2019 15.35 15.62 14.66 14.80 697,947 -1.01(-6.40%)
Aug 13, 2019 15.53 16.68 15.26 15.81 692,582 +0.28(+1.78%)
Aug 12, 2019 15.44 15.90 15.21 15.53 402,188 -0.09(-0.59%)
Aug 09, 2019 16.18 16.45 15.35 15.62 589,848 -0.46(-2.86%)
Aug 08, 2019 15.72 16.18 15.26 16.08 715,187 +0.74(+4.79%)
Aug 07, 2019 14.43 15.99 14.20 15.35 1,257,909 +0.46(+3.09%)
Aug 06, 2019 13.42 15.07 13.42 14.89 994,635 +1.38(+10.20%)
Aug 05, 2019 13.51 13.88 12.87 13.51 1,541,105 -0.28(-2.00%)
Aug 02, 2019 14.61 14.61 13.42 13.79 549,764 +0.00(+0.00%)
Aug 01, 2019 14.71 14.71 13.05 13.79 773,475 -1.10(-7.41%)
Jul 31, 2019 15.62 15.99 14.71 14.89 737,993 -0.37(-2.41%)
Jul 30, 2019 13.88 15.31 13.14 15.26 866,046 +1.47(+10.67%)
Jul 29, 2019 14.43 14.61 13.79 13.79 435,985 -0.64(-4.46%)
Jul 26, 2019 14.89 14.98 14.43 14.43 428,848 -0.46(-3.09%)
Jul 25, 2019 15.16 15.35 14.71 14.89 846,450 -0.18(-1.22%)
Jul 24, 2019 15.16 15.35 14.80 15.07 872,549 -0.09(-0.61%)
Jul 23, 2019 14.89 15.35 14.43 15.16 561,971 +0.46(+3.12%)
Jul 22, 2019 14.89 15.21 14.34 14.71 517,724 +0.09(+0.63%)
Jul 19, 2019 14.61 14.84 14.34 14.61 554,040 +0.09(+0.63%)
Jul 18, 2019 14.71 15.07 14.15 14.52 695,709 -0.37(-2.47%)
Jul 17, 2019 16.27 16.45 14.89 14.89 706,580 -1.38(-8.47%)
Jul 16, 2019 17.19 17.37 16.18 16.27 473,774 -0.64(-3.80%)
Jul 15, 2019 18.11 18.11 16.91 16.91 448,451 -1.01(-5.64%)
Jul 12, 2019 17.74 18.11 17.46 17.92 490,453 +0.37(+2.09%)
Jul 11, 2019 17.92 17.97 17.46 17.55 419,507 -0.37(-2.05%)
Jul 10, 2019 17.46 18.11 17.28 17.92 633,091 +0.83(+4.84%)
Jul 09, 2019 17.65 17.83 16.82 17.09 721,869 -0.46(-2.62%)
Jul 08, 2019 18.01 18.38 17.46 17.55 591,344 -0.64(-3.54%)
Jul 05, 2019 17.83 18.38 17.65 18.20 466,919 +0.37(+2.06%)
Jul 03, 2019 18.38 18.47 17.74 17.83 370,430 -0.37(-2.02%)
Jul 02, 2019 19.02 19.02 18.06 18.20 978,430 -1.01(-5.26%)
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.