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

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Nov 30, 2020 6.219 6.336 5.614 5.641 1,659,577 -0.60(-9.68%)
Nov 27, 2020 6.219 6.309 6.093 6.246 796,562 +0.03(+0.44%)
Nov 25, 2020 6.219 6.264 5.957 6.219 1,259,100 +0.09(+1.47%)
Nov 24, 2020 5.650 6.291 5.641 6.129 2,102,146 +0.71(+13.17%)
Nov 23, 2020 5.190 5.515 5.190 5.416 2,256,300 +0.32(+6.38%)
Nov 20, 2020 5.037 5.316 4.983 5.091 1,117,514 +0.05(+1.08%)
Nov 19, 2020 4.730 5.091 4.712 5.037 800,893 +0.24(+5.08%)
Nov 18, 2020 4.901 5.073 4.784 4.793 990,179 -0.03(-0.56%)
Nov 17, 2020 4.531 4.892 4.522 4.820 1,323,692 +0.16(+3.49%)
Nov 16, 2020 4.459 4.712 4.441 4.658 1,818,717 +0.41(+9.55%)
Nov 13, 2020 3.845 4.260 3.814 4.251 1,125,712 +0.39(+10.05%)
Nov 12, 2020 3.791 3.981 3.692 3.863 752,303 -0.13(-3.17%)
Nov 11, 2020 4.333 4.333 3.917 3.990 1,261,051 +0.02(+0.45%)
Nov 10, 2020 3.800 3.972 3.737 3.972 1,060,396 +0.23(+6.28%)
Nov 09, 2020 3.565 3.881 3.331 3.737 2,321,732 +0.67(+21.76%)
Nov 06, 2020 3.466 3.502 3.060 3.069 1,302,529 -0.05(-1.73%)
Nov 05, 2020 3.213 3.304 3.123 3.123 1,223,827 +0.04(+1.17%)
Nov 04, 2020 3.240 3.240 3.024 3.087 1,235,377 -0.08(-2.56%)
Nov 03, 2020 3.457 3.592 3.168 3.168 2,249,038 -0.17(-5.13%)
Nov 02, 2020 3.331 3.466 3.204 3.340 1,123,098 +0.00(+0.00%)
Oct 30, 2020 3.448 3.457 3.213 3.340 1,136,015 -0.06(-1.86%)
Oct 29, 2020 3.313 3.421 3.213 3.403 991,855 +0.04(+1.07%)
Oct 28, 2020 3.565 3.592 3.340 3.367 1,592,740 -0.36(-9.69%)
Oct 27, 2020 3.854 3.881 3.693 3.728 1,033,848 -0.16(-4.18%)
Oct 26, 2020 4.062 4.080 3.886 3.890 1,130,580 -0.34(-8.10%)
Oct 23, 2020 4.297 4.297 4.021 4.233 1,820,239 +0.00(+0.00%)
Oct 22, 2020 4.278 4.337 4.017 4.233 3,370,616 -0.05(-1.05%)
Oct 21, 2020 4.576 4.576 4.234 4.278 1,374,170 -0.29(-6.32%)
Oct 20, 2020 4.585 4.603 4.387 4.567 926,785 +0.01(+0.20%)
Oct 19, 2020 4.712 4.712 4.518 4.558 642,048 -0.12(-2.51%)
Oct 16, 2020 4.712 4.793 4.585 4.676 639,909 -0.04(-0.77%)
Oct 15, 2020 4.621 4.721 4.540 4.712 592,618 +0.00(+0.00%)
Oct 14, 2020 4.766 4.973 4.676 4.712 771,783 +0.01(+0.19%)
Oct 13, 2020 4.946 4.948 4.649 4.703 985,264 -0.18(-3.70%)
Oct 12, 2020 5.307 5.335 4.820 4.883 1,312,751 -0.45(-8.46%)
Oct 09, 2020 5.750 5.768 5.190 5.335 1,245,141 -0.37(-6.49%)
Oct 08, 2020 4.964 5.858 4.955 5.705 2,403,221 +0.86(+17.69%)
Oct 07, 2020 4.784 4.910 4.694 4.847 642,182 +0.07(+1.51%)
Oct 06, 2020 4.757 4.937 4.676 4.775 784,727 +0.07(+1.54%)
Oct 05, 2020 4.919 4.919 4.640 4.703 683,817 -0.05(-1.14%)
Oct 02, 2020 4.784 4.955 4.730 4.757 468,188 -0.13(-2.59%)
Oct 01, 2020 5.109 5.127 4.784 4.883 611,434 -0.30(-5.75%)
Sep 30, 2020 4.992 5.181 4.962 5.181 635,535 +0.13(+2.50%)
Sep 29, 2020 4.883 5.064 4.752 5.055 554,992 +0.16(+3.32%)
Sep 28, 2020 4.820 4.919 4.658 4.892 488,972 +0.18(+3.83%)
Sep 25, 2020 4.757 4.811 4.576 4.712 633,261 +0.07(+1.56%)
Sep 24, 2020 4.703 4.820 4.531 4.640 586,930 -0.14(-3.02%)
Sep 23, 2020 5.235 5.280 4.685 4.784 675,649 -0.35(-6.85%)
Sep 22, 2020 5.019 5.253 4.983 5.136 664,703 -0.19(-3.56%)
Sep 21, 2020 4.585 5.326 4.450 5.326 1,142,059 +0.45(+9.26%)
Sep 18, 2020 5.055 5.506 4.874 4.874 941,495 -0.14(-2.74%)
Sep 17, 2020 5.055 5.066 4.883 5.011 415,290 -0.04(-0.86%)
Sep 16, 2020 4.964 5.145 4.964 5.055 793,442 +0.18(+3.70%)
Sep 15, 2020 4.964 5.055 4.784 4.874 766,056 -0.18(-3.50%)
Sep 14, 2020 5.145 5.283 4.909 5.051 784,066 -0.21(-3.91%)
Sep 11, 2020 5.134 5.280 4.865 5.257 1,407,722 +0.56(+12.00%)
Sep 10, 2020 5.145 5.235 4.694 4.694 878,050 -0.45(-8.77%)
Sep 09, 2020 5.416 5.416 4.964 5.145 426,644 -0.01(-0.18%)
Sep 08, 2020 5.555 5.573 5.145 5.154 434,097 -0.38(-6.85%)
Sep 04, 2020 5.573 5.668 5.235 5.533 445,222 +0.01(+0.13%)
Sep 03, 2020 5.876 5.939 5.470 5.526 675,925 -0.38(-6.39%)
Sep 02, 2020 5.957 6.308 5.822 5.903 677,970 -0.03(-0.56%)
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.