Skip to main content

Northern Oil and Gas (NY: NOG )

39.81 +0.79 (+2.02%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.60 15.27 14.45 15.26 714,223 +0.57(+3.88%)
Aug 30, 2021 15.14 15.14 14.46 14.69 455,449 -0.16(-1.05%)
Aug 27, 2021 14.24 15.24 14.24 14.84 646,715 +0.76(+5.42%)
Aug 26, 2021 14.38 14.61 14.05 14.08 491,230 -0.39(-2.67%)
Aug 25, 2021 14.31 14.63 14.08 14.47 441,583 +0.15(+1.03%)
Aug 24, 2021 14.23 14.49 14.03 14.32 426,953 +0.33(+2.37%)
Aug 23, 2021 14.04 14.19 13.77 13.99 606,146 +0.57(+4.25%)
Aug 20, 2021 13.10 13.44 12.89 13.42 595,485 +0.28(+2.10%)
Aug 19, 2021 13.69 14.13 12.95 13.14 970,163 -0.88(-6.29%)
Aug 18, 2021 14.73 14.96 14.01 14.03 629,222 -0.59(-4.03%)
Aug 17, 2021 14.26 14.85 14.19 14.61 522,508 +0.10(+0.70%)
Aug 16, 2021 14.80 15.16 14.37 14.51 621,491 -0.60(-3.95%)
Aug 13, 2021 16.14 16.20 15.11 15.11 542,369 -1.10(-6.80%)
Aug 12, 2021 15.92 16.41 15.90 16.21 584,359 +0.02(+0.11%)
Aug 11, 2021 15.73 16.25 15.32 16.19 753,454 +0.25(+1.56%)
Aug 10, 2021 15.38 16.15 15.19 15.95 874,131 +0.70(+4.58%)
Aug 09, 2021 15.47 15.59 15.02 15.25 592,309 -0.55(-3.49%)
Aug 06, 2021 15.74 15.99 15.31 15.80 651,017 +0.19(+1.24%)
Aug 05, 2021 14.63 15.71 14.61 15.61 923,150 +1.01(+6.93%)
Aug 04, 2021 14.93 15.20 14.52 14.59 784,076 -0.58(-3.82%)
Aug 03, 2021 14.81 15.36 14.54 15.17 729,975 +0.17(+1.16%)
Aug 02, 2021 15.87 16.35 14.84 15.00 549,080 -0.87(-5.50%)
Jul 30, 2021 15.61 15.96 15.48 15.87 972,780 +0.11(+0.70%)
Jul 29, 2021 15.85 15.94 15.51 15.76 556,268 +0.17(+1.06%)
Jul 28, 2021 15.12 15.84 15.08 15.60 1,050,575 +0.56(+3.73%)
Jul 27, 2021 15.58 15.58 14.81 15.04 584,632 -0.63(-4.05%)
Jul 26, 2021 15.03 15.86 15.03 15.67 527,845 +0.64(+4.28%)
Jul 23, 2021 15.56 15.68 14.88 15.03 387,104 -0.50(-3.20%)
Jul 22, 2021 15.82 15.83 15.21 15.52 760,637 +0.11(+0.71%)
Jul 21, 2021 15.16 15.78 15.13 15.41 961,724 +0.53(+3.58%)
Jul 20, 2021 14.47 14.93 13.80 14.88 1,343,839 +0.53(+3.72%)
Jul 19, 2021 14.37 14.45 13.73 14.35 1,526,374 -0.22(-1.51%)
Jul 16, 2021 16.25 16.26 14.46 14.57 1,342,950 -1.55(-9.63%)
Jul 15, 2021 15.46 16.35 15.46 16.12 1,305,513 -0.14(-0.85%)
Jul 14, 2021 17.74 18.02 16.07 16.26 947,221 -1.26(-7.19%)
Jul 13, 2021 17.89 17.89 17.42 17.52 662,535 -0.40(-2.26%)
Jul 12, 2021 17.77 18.09 17.46 17.92 495,567 -0.16(-0.86%)
Jul 09, 2021 18.23 18.28 17.88 18.08 473,064 +0.17(+0.92%)
Jul 08, 2021 17.59 18.34 17.24 17.91 644,306 -0.05(-0.26%)
Jul 07, 2021 18.70 19.02 17.81 17.96 729,946 -0.56(-3.03%)
Jul 06, 2021 19.48 19.59 18.29 18.52 688,323 -0.81(-4.18%)
Jul 02, 2021 19.62 19.82 19.27 19.33 1,121,717 -0.16(-0.80%)
Jul 01, 2021 19.70 19.89 18.80 19.48 1,153,448 +0.40(+2.07%)
Jun 30, 2021 18.29 19.15 18.20 19.09 1,348,117 +0.92(+5.06%)
Jun 29, 2021 18.11 18.75 17.92 18.17 975,449 +0.31(+1.75%)
Jun 28, 2021 18.97 19.01 17.76 17.86 1,317,299 -1.02(-5.40%)
Jun 25, 2021 18.36 18.93 18.23 18.88 7,896,534 +0.60(+3.27%)
Jun 24, 2021 18.20 18.71 18.00 18.28 1,459,742 +0.14(+0.76%)
Jun 23, 2021 18.28 18.65 18.01 18.14 854,261 -0.06(-0.35%)
Jun 22, 2021 17.92 18.23 17.57 18.21 1,119,256 +0.26(+1.43%)
Jun 21, 2021 17.75 18.15 17.55 17.95 1,496,869 +0.43(+2.47%)
Jun 18, 2021 17.25 17.90 17.09 17.52 1,618,445 -0.24(-1.35%)
Jun 17, 2021 17.15 18.11 16.92 17.76 5,121,519 -0.03(-0.15%)
Jun 16, 2021 17.38 17.89 17.05 17.78 859,283 +0.32(+1.84%)
Jun 15, 2021 17.30 17.49 16.97 17.46 1,228,015 +0.24(+1.39%)
Jun 14, 2021 17.85 18.18 17.12 17.22 715,287 -0.46(-2.60%)
Jun 11, 2021 17.76 17.90 17.60 17.68 502,554 +0.02(+0.10%)
Jun 10, 2021 18.21 18.45 17.30 17.66 644,768 -0.20(-1.13%)
Jun 09, 2021 18.64 18.73 17.86 17.87 840,634 -0.60(-3.24%)
Jun 08, 2021 17.88 18.62 17.60 18.46 789,925 +0.52(+2.92%)
Jun 07, 2021 17.77 18.24 17.58 17.94 1,401,032 +0.61(+3.50%)
Jun 04, 2021 17.00 17.45 16.68 17.33 554,232 +0.26(+1.51%)
Jun 03, 2021 17.34 17.43 16.91 17.08 451,123 -0.29(-1.69%)
Jun 02, 2021 17.70 17.81 17.23 17.37 768,031 -0.03(-0.16%)
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.