Northern Oil and Gas (NY: NOG )

21.29 USD -0.45 (-2.09%)
Streaming Delayed Price Updated: 2:03 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.31 21.58 20.62 21.40 1,019,430 +0.00(+0.00%)
Sep 29, 2021 20.61 21.40 20.21 21.40 838,781 +0.81(+3.93%)
Sep 28, 2021 21.15 21.30 20.47 20.59 1,319,409 -0.29(-1.39%)
Sep 27, 2021 19.68 21.05 19.60 20.88 1,119,218 +1.67(+8.69%)
Sep 24, 2021 18.37 19.21 18.37 19.21 508,555 +0.52(+2.78%)
Sep 23, 2021 18.00 18.74 17.85 18.69 1,188,287 +0.89(+5.00%)
Sep 22, 2021 17.91 18.21 17.76 17.80 625,193 +0.27(+1.54%)
Sep 21, 2021 17.30 17.72 17.05 17.53 612,633 +0.38(+2.22%)
Sep 20, 2021 16.70 17.23 16.42 17.15 621,082 -0.10(-0.58%)
Sep 17, 2021 18.30 18.55 17.23 17.25 1,419,490 -1.15(-6.25%)
Sep 16, 2021 18.46 18.65 17.95 18.40 494,290 -0.11(-0.59%)
Sep 15, 2021 17.96 18.54 17.90 18.51 819,709 +0.84(+4.75%)
Sep 14, 2021 18.02 18.02 17.22 17.67 630,142 -0.19(-1.06%)
Sep 13, 2021 17.44 17.87 17.35 17.86 696,857 +0.59(+3.42%)
Sep 10, 2021 17.70 17.71 17.22 17.27 372,737 +0.01(+0.06%)
Sep 09, 2021 17.83 18.08 17.18 17.26 649,831 -0.64(-3.58%)
Sep 08, 2021 17.68 18.10 17.25 17.90 762,449 +0.32(+1.82%)
Sep 07, 2021 17.30 17.76 17.16 17.58 956,036 +0.12(+0.69%)
Sep 03, 2021 17.39 17.61 17.00 17.46 577,988 +0.12(+0.69%)
Sep 02, 2021 16.82 17.80 16.82 17.34 661,791 +0.52(+3.09%)
Sep 01, 2021 16.77 16.91 16.38 16.82 762,971 +0.22(+1.33%)
Aug 31, 2021 15.89 16.62 15.72 16.60 656,419 +0.62(+3.88%)
Aug 30, 2021 16.47 16.47 15.73 15.98 418,589 -0.17(-1.05%)
Aug 27, 2021 15.49 16.58 15.49 16.15 594,375 +0.83(+5.42%)
Aug 26, 2021 15.65 15.89 15.29 15.32 451,474 -0.42(-2.67%)
Aug 25, 2021 15.57 15.92 15.32 15.74 405,845 +0.16(+1.03%)
Aug 24, 2021 15.48 15.77 15.27 15.58 392,399 +0.36(+2.37%)
Aug 23, 2021 15.28 15.44 14.98 15.22 557,089 +0.62(+4.25%)
Aug 20, 2021 14.25 14.62 14.03 14.60 547,291 +0.30(+2.10%)
Aug 19, 2021 14.90 15.37 14.09 14.30 891,645 -0.96(-6.29%)
Aug 18, 2021 16.03 16.28 15.24 15.26 578,298 -0.64(-4.03%)
Aug 17, 2021 15.52 16.16 15.44 15.90 480,220 +0.11(+0.70%)
Aug 16, 2021 16.10 16.49 15.64 15.79 571,192 -0.65(-3.95%)
Aug 13, 2021 17.56 17.63 16.44 16.44 498,474 -1.20(-6.80%)
Aug 12, 2021 17.32 17.86 17.30 17.64 537,065 +0.02(+0.11%)
Aug 11, 2021 17.12 17.68 16.67 17.62 692,475 +0.27(+1.56%)
Aug 10, 2021 16.73 17.57 16.53 17.35 803,385 +0.76(+4.58%)
Aug 09, 2021 16.83 16.96 16.34 16.59 544,372 -0.60(-3.49%)
Aug 06, 2021 17.13 17.40 16.66 17.19 598,329 +0.21(+1.24%)
Aug 05, 2021 15.92 17.09 15.90 16.98 848,437 +1.10(+6.93%)
Aug 04, 2021 16.24 16.54 15.80 15.88 720,619 -0.63(-3.82%)
Aug 03, 2021 16.11 16.71 15.82 16.51 670,896 +0.19(+1.16%)
Aug 02, 2021 17.27 17.79 16.14 16.32 504,642 -0.95(-5.50%)
Jul 30, 2021 16.98 17.37 16.84 17.27 894,050 +0.12(+0.70%)
Jul 29, 2021 17.25 17.34 16.88 17.15 511,248 +0.18(+1.06%)
Jul 28, 2021 16.45 17.23 16.41 16.97 965,549 +0.61(+3.73%)
Jul 27, 2021 16.95 16.95 16.11 16.36 537,316 -0.69(-4.05%)
Jul 26, 2021 16.35 17.26 16.35 17.05 485,125 +0.70(+4.28%)
Jul 23, 2021 16.93 17.06 16.19 16.35 355,775 -0.54(-3.20%)
Jul 22, 2021 17.21 17.22 16.55 16.89 699,077 +0.12(+0.72%)
Jul 21, 2021 16.50 17.17 16.46 16.77 883,889 +0.58(+3.58%)
Jul 20, 2021 15.74 16.25 15.02 16.19 1,235,078 +0.58(+3.72%)
Jul 19, 2021 15.64 15.72 14.94 15.61 1,402,840 -0.24(-1.51%)
Jul 16, 2021 17.68 17.69 15.73 15.85 1,234,261 -1.69(-9.64%)
Jul 15, 2021 16.82 17.79 16.82 17.54 1,199,854 -0.15(-0.85%)
Jul 14, 2021 19.30 19.61 17.49 17.69 870,560 -1.37(-7.19%)
Jul 13, 2021 19.47 19.47 18.95 19.06 608,914 -0.44(-2.26%)
Jul 12, 2021 19.33 19.68 19.00 19.50 455,460 -0.17(-0.86%)
Jul 09, 2021 19.84 19.89 19.45 19.67 434,778 +0.18(+0.92%)
Jul 08, 2021 19.14 19.95 18.76 19.49 592,161 -0.05(-0.26%)
Jul 07, 2021 20.35 20.70 19.38 19.54 670,870 -0.61(-3.03%)
Jul 06, 2021 21.20 21.31 19.90 20.15 632,615 -0.88(-4.18%)
Jul 02, 2021 21.35 21.60 20.97 21.03 1,030,933 -0.17(-0.80%)
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.