Northern Oil and Gas (NY: NOG )

13.76 USD -1.12 (-7.53%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.200 9.270 8.055 8.372 464,430 -0.03(-0.33%)
Apr 29, 2020 7.600 8.600 7.500 8.400 708,183 +1.12(+15.45%)
Apr 28, 2020 7.500 7.500 6.850 7.276 331,340 +0.04(+0.59%)
Apr 27, 2020 7.700 7.749 6.900 7.233 401,457 -0.37(-4.84%)
Apr 24, 2020 7.759 8.200 7.300 7.601 345,180 +0.20(+2.72%)
Apr 23, 2020 7.000 8.000 6.800 7.400 828,373 +0.66(+9.76%)
Apr 22, 2020 6.825 7.190 6.600 6.742 547,714 +0.24(+3.72%)
Apr 21, 2020 6.800 7.000 6.300 6.500 503,202 -0.20(-2.99%)
Apr 20, 2020 6.700 7.200 6.400 6.700 512,194 -0.62(-8.43%)
Apr 17, 2020 6.834 7.396 6.500 7.317 484,180 +0.81(+12.43%)
Apr 16, 2020 7.500 7.500 6.507 6.508 391,865 -0.87(-11.84%)
Apr 15, 2020 7.700 7.887 7.382 7.382 284,007 -0.62(-7.73%)
Apr 14, 2020 8.300 8.600 8.000 8.000 351,772 -0.30(-3.61%)
Apr 13, 2020 8.800 8.800 8.000 8.300 320,254 -0.14(-1.72%)
Apr 09, 2020 8.500 9.215 8.000 8.445 466,960 +0.04(+0.54%)
Apr 08, 2020 8.100 8.500 7.600 8.400 548,192 +0.46(+5.82%)
Apr 07, 2020 8.500 8.900 7.707 7.938 358,199 -0.36(-4.36%)
Apr 06, 2020 7.600 8.300 7.320 8.300 379,544 +0.50(+6.38%)
Apr 03, 2020 7.600 7.950 7.115 7.802 418,780 +0.50(+6.80%)
Apr 02, 2020 6.100 8.699 6.100 7.305 574,171 +1.31(+21.79%)
Apr 01, 2020 6.700 6.700 5.550 5.998 348,371 -0.60(-9.12%)
Mar 31, 2020 6.000 7.000 5.900 6.600 384,880 +0.49(+8.06%)
Mar 30, 2020 6.500 6.599 5.500 6.108 502,276 -0.39(-6.03%)
Mar 27, 2020 7.111 7.419 6.500 6.500 318,550 -0.50(-7.14%)
Mar 26, 2020 8.100 8.200 6.800 7.000 413,955 -0.76(-9.84%)
Mar 25, 2020 8.000 8.799 7.577 7.764 511,754 -0.34(-4.15%)
Mar 24, 2020 7.200 8.200 7.000 8.100 504,162 +1.25(+18.20%)
Mar 23, 2020 7.300 7.400 6.715 6.853 368,388 -0.50(-6.77%)
Mar 20, 2020 7.400 7.800 7.000 7.351 574,910 +0.15(+2.13%)
Mar 19, 2020 6.300 7.200 5.211 7.198 725,363 +1.51(+26.46%)
Mar 18, 2020 7.500 7.500 5.000 5.692 936,978 -2.14(-27.29%)
Mar 17, 2020 8.357 8.500 7.340 7.828 961,123 -0.07(-0.91%)
Mar 16, 2020 8.100 9.400 7.800 7.900 749,609 -1.55(-16.41%)
Mar 13, 2020 9.700 10.40 8.219 9.451 1,425,220 +0.01(+0.15%)
Mar 12, 2020 8.100 9.496 7.500 9.437 1,211,637 -0.12(-1.25%)
Mar 11, 2020 9.207 9.566 8.152 9.556 1,017,973 -0.34(-3.47%)
Mar 10, 2020 10.20 10.20 7.900 9.900 1,107,553 +1.80(+22.19%)
Mar 09, 2020 9.472 10.20 5.259 8.102 1,942,053 -4.90(-37.68%)
Mar 06, 2020 12.90 13.10 12.00 13.00 1,090,750 -0.40(-2.99%)
Mar 05, 2020 14.00 14.20 13.30 13.40 457,597 -0.80(-5.63%)
Mar 04, 2020 14.70 15.00 14.00 14.20 506,353 +0.00(+0.00%)
Mar 03, 2020 14.60 14.70 13.80 14.20 776,979 +0.10(+0.71%)
Mar 02, 2020 15.10 15.50 13.50 14.10 641,889 -0.40(-2.76%)
Feb 28, 2020 13.30 14.70 12.90 14.50 529,210 +1.00(+7.41%)
Feb 27, 2020 13.30 14.60 12.60 13.50 1,180,600 -0.80(-5.59%)
Feb 26, 2020 14.80 15.30 14.20 14.30 969,917 -0.60(-4.03%)
Feb 25, 2020 15.10 15.30 14.50 14.90 942,218 -0.10(-0.67%)
Feb 24, 2020 15.10 15.30 14.20 15.00 576,862 -0.70(-4.46%)
Feb 21, 2020 16.20 16.20 15.60 15.70 491,630 -0.40(-2.48%)
Feb 20, 2020 16.70 16.70 16.00 16.10 288,683 -0.40(-2.42%)
Feb 19, 2020 16.00 16.60 15.80 16.50 558,223 +0.80(+5.10%)
Feb 18, 2020 15.70 15.90 15.60 15.70 264,359 -0.20(-1.26%)
Feb 14, 2020 16.20 16.30 15.70 15.90 484,820 -0.10(-0.62%)
Feb 13, 2020 16.20 16.50 15.50 16.00 588,343 -0.10(-0.62%)
Feb 12, 2020 16.30 17.20 16.00 16.10 636,405 +0.30(+1.90%)
Feb 11, 2020 16.30 16.40 15.40 15.80 447,702 -0.20(-1.25%)
Feb 10, 2020 16.50 16.70 15.80 16.00 534,029 -0.60(-3.61%)
Feb 07, 2020 16.70 17.00 16.20 16.60 420,640 -0.20(-1.19%)
Feb 06, 2020 17.30 17.30 16.70 16.80 288,207 -0.60(-3.45%)
Feb 05, 2020 17.00 17.50 16.90 17.40 573,967 +1.00(+6.10%)
Feb 04, 2020 16.90 17.10 16.40 16.40 486,664 -0.10(-0.61%)
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.