Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

37.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.672 7.654 7.248 7.572 479,645 +0.02(+0.25%)
Jun 29, 2020 7.444 7.851 7.402 7.553 662,157 -0.03(-0.38%)
Jun 26, 2020 7.763 7.817 7.137 7.582 3,917,427 -0.26(-3.37%)
Jun 25, 2020 7.537 7.853 7.492 7.847 986,571 +0.08(+1.08%)
Jun 24, 2020 7.853 8.033 7.492 7.763 1,497,738 -0.81(-9.47%)
Jun 23, 2020 9.207 9.207 8.485 8.575 1,101,790 -0.18(-2.06%)
Jun 22, 2020 9.568 9.568 8.665 8.755 866,442 -0.27(-3.00%)
Jun 19, 2020 10.20 10.29 9.026 9.026 3,213,106 -0.90(-9.09%)
Jun 18, 2020 10.29 10.47 9.929 9.929 744,074 -0.36(-3.51%)
Jun 17, 2020 11.01 11.10 10.29 10.29 696,924 -0.72(-6.56%)
Jun 16, 2020 11.64 11.73 10.11 11.01 948,289 +0.45(+4.27%)
Jun 15, 2020 9.387 10.74 9.026 10.56 694,292 +0.45(+4.46%)
Jun 12, 2020 10.29 10.38 9.748 10.11 565,493 +0.54(+5.66%)
Jun 11, 2020 9.387 10.20 9.117 9.568 1,158,065 -0.63(-6.19%)
Jun 10, 2020 10.11 11.01 9.478 10.20 1,115,379 -0.90(-8.13%)
Jun 09, 2020 11.55 12.46 11.01 11.10 2,026,060 -0.27(-2.38%)
Jun 08, 2020 10.83 11.46 9.297 11.37 2,425,591 +2.87(+33.80%)
Jun 05, 2020 7.943 8.846 7.942 8.500 1,583,564 +0.99(+13.13%)
Jun 04, 2020 7.221 7.654 7.140 7.513 658,623 +0.34(+4.70%)
Jun 03, 2020 6.860 7.221 6.781 7.176 713,093 +0.33(+4.87%)
Jun 02, 2020 7.040 7.086 6.680 6.843 752,135 +0.07(+1.08%)
Jun 01, 2020 7.221 7.221 6.770 6.770 637,410 -0.26(-3.76%)
May 29, 2020 7.492 7.528 6.950 7.034 636,729 -0.23(-3.13%)
May 28, 2020 7.582 7.753 7.262 7.262 363,768 -0.27(-3.64%)
May 27, 2020 7.943 8.018 7.402 7.536 380,095 -0.23(-2.92%)
May 26, 2020 7.943 7.943 7.582 7.763 355,942 +0.22(+2.90%)
May 22, 2020 7.582 7.672 7.337 7.544 230,825 -0.04(-0.50%)
May 21, 2020 7.672 7.943 7.492 7.582 312,597 -0.34(-4.35%)
May 20, 2020 7.984 8.096 7.672 7.927 481,379 +0.25(+3.32%)
May 19, 2020 8.575 8.575 7.672 7.672 440,431 -0.84(-9.83%)
May 18, 2020 8.575 8.746 8.151 8.509 458,859 +0.62(+7.81%)
May 15, 2020 7.736 8.033 7.493 7.893 477,272 +0.25(+3.27%)
May 14, 2020 7.672 8.114 7.131 7.643 555,418 -0.21(-2.68%)
May 13, 2020 8.124 8.213 7.311 7.853 545,600 +0.09(+1.16%)
May 12, 2020 7.492 8.575 7.311 7.763 871,676 +0.62(+8.68%)
May 11, 2020 7.108 7.492 6.957 7.143 506,515 +0.32(+4.63%)
May 08, 2020 6.833 6.842 6.500 6.827 336,550 +0.18(+2.76%)
May 07, 2020 6.707 6.707 6.318 6.643 413,727 +0.25(+3.91%)
May 06, 2020 7.131 7.131 6.318 6.393 523,900 -0.56(-8.08%)
May 05, 2020 7.505 7.629 6.891 6.956 391,350 -0.13(-1.88%)
May 04, 2020 7.076 7.173 6.770 7.089 281,177 +0.09(+1.34%)
May 01, 2020 7.492 7.537 6.770 6.995 327,654 -0.56(-7.43%)
Apr 30, 2020 8.304 8.367 7.271 7.557 514,531 -0.03(-0.33%)
Apr 29, 2020 6.860 7.763 6.770 7.582 784,579 +1.01(+15.45%)
Apr 28, 2020 6.770 6.770 6.183 6.568 367,083 +0.04(+0.59%)
Apr 27, 2020 6.950 6.994 6.228 6.529 444,764 -0.33(-4.84%)
Apr 24, 2020 7.003 7.402 6.589 6.861 382,416 +0.18(+2.72%)
Apr 23, 2020 6.318 7.221 6.138 6.679 917,734 +0.59(+9.76%)
Apr 22, 2020 6.160 6.490 5.957 6.086 606,799 +0.22(+3.72%)
Apr 21, 2020 6.138 6.318 5.687 5.867 557,486 -0.18(-2.99%)
Apr 20, 2020 6.048 6.499 5.777 6.048 567,447 -0.56(-8.43%)
Apr 17, 2020 6.169 6.676 5.867 6.605 536,411 +0.73(+12.43%)
Apr 16, 2020 6.770 6.770 5.873 5.874 434,138 -0.79(-11.84%)
Apr 15, 2020 6.950 7.119 6.663 6.663 314,644 -0.56(-7.72%)
Apr 14, 2020 7.492 7.763 7.221 7.221 389,720 -0.27(-3.61%)
Apr 13, 2020 7.943 7.943 7.221 7.492 354,802 -0.13(-1.72%)
Apr 09, 2020 7.672 8.318 7.221 7.623 517,333 +0.04(+0.54%)
Apr 08, 2020 7.311 7.672 6.860 7.582 607,328 +0.42(+5.82%)
Apr 07, 2020 7.672 8.033 6.957 7.165 396,841 -0.33(-4.36%)
Apr 06, 2020 6.860 7.492 6.607 7.492 420,488 +0.45(+6.38%)
Apr 03, 2020 6.860 7.176 6.422 7.042 463,956 +0.45(+6.80%)
Apr 02, 2020 5.506 7.852 5.506 6.594 636,110 +1.18(+21.79%)
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.