Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.02 34.04 32.95 33.83 1,382,671 +0.62(+1.88%)
Nov 29, 2022 32.94 33.40 32.38 33.21 1,756,216 +0.94(+2.91%)
Nov 28, 2022 32.28 32.78 32.00 32.27 1,288,979 -1.25(-3.72%)
Nov 25, 2022 33.61 33.97 33.21 33.51 485,791 +0.15(+0.45%)
Nov 23, 2022 33.76 33.91 32.64 33.36 1,187,854 -0.84(-2.45%)
Nov 22, 2022 33.73 34.24 33.00 34.20 1,758,432 +1.12(+3.40%)
Nov 21, 2022 33.34 33.34 31.76 33.08 1,751,686 -0.82(-2.41%)
Nov 18, 2022 33.27 33.98 32.03 33.89 1,929,513 -0.06(-0.16%)
Nov 17, 2022 34.05 34.24 33.30 33.95 3,239,951 -0.45(-1.30%)
Nov 16, 2022 34.58 34.74 33.77 34.40 2,257,302 -0.93(-2.63%)
Nov 15, 2022 34.98 35.89 34.18 35.33 2,825,588 +0.07(+0.21%)
Nov 14, 2022 35.13 36.27 34.87 35.25 2,696,088 +0.50(+1.44%)
Nov 11, 2022 35.14 35.44 34.23 34.75 1,908,852 +0.38(+1.11%)
Nov 10, 2022 33.13 34.59 32.49 34.37 1,953,177 +2.39(+7.47%)
Nov 09, 2022 32.31 33.73 31.62 31.98 1,802,603 -1.17(-3.53%)
Nov 08, 2022 32.84 33.21 31.66 33.15 1,721,007 +0.13(+0.39%)
Nov 07, 2022 32.88 33.81 32.27 33.02 1,536,069 +0.49(+1.51%)
Nov 04, 2022 32.69 33.39 32.03 32.53 2,051,210 +1.06(+3.37%)
Nov 03, 2022 31.23 32.20 30.54 31.47 1,187,464 +0.46(+1.47%)
Nov 02, 2022 32.02 32.36 30.89 31.01 1,149,347 -1.12(-3.47%)
Nov 01, 2022 32.56 32.63 31.90 32.13 1,731,494 +0.39(+1.23%)
Oct 31, 2022 31.12 32.23 31.01 31.74 1,105,494 +0.44(+1.40%)
Oct 28, 2022 32.00 32.16 30.33 31.30 849,602 -0.55(-1.72%)
Oct 27, 2022 33.14 33.22 31.79 31.85 1,603,491 -0.66(-2.03%)
Oct 26, 2022 31.88 32.93 31.86 32.51 787,311 +0.88(+2.79%)
Oct 25, 2022 31.46 32.20 31.14 31.63 1,217,114 -0.17(-0.53%)
Oct 24, 2022 32.12 32.58 31.36 31.79 1,034,060 -0.26(-0.81%)
Oct 21, 2022 31.95 32.29 31.07 32.05 1,659,821 +0.46(+1.44%)
Oct 20, 2022 33.23 33.37 31.19 31.60 2,814,457 -1.13(-3.46%)
Oct 19, 2022 31.52 32.97 30.99 32.73 1,883,750 +1.61(+5.17%)
Oct 18, 2022 31.54 31.80 30.36 31.12 1,488,154 +0.18(+0.57%)
Oct 17, 2022 30.18 31.36 29.84 30.95 1,536,430 +1.33(+4.49%)
Oct 14, 2022 30.48 30.76 29.09 29.62 1,971,544 -1.31(-4.24%)
Oct 13, 2022 28.72 30.95 28.27 30.93 2,266,375 +1.91(+6.60%)
Oct 12, 2022 27.33 29.01 27.25 29.01 10,542,527 +1.30(+4.70%)
Oct 11, 2022 27.01 28.72 26.71 27.71 6,982,646 -2.79(-9.14%)
Oct 10, 2022 30.56 31.27 30.11 30.50 876,757 +0.02(+0.06%)
Oct 07, 2022 30.62 31.50 30.12 30.48 873,048 -0.07(-0.24%)
Oct 06, 2022 29.52 31.04 29.52 30.56 1,038,041 +0.86(+2.88%)
Oct 05, 2022 29.41 30.00 28.33 29.70 805,987 +0.56(+1.91%)
Oct 04, 2022 28.42 29.56 28.10 29.14 1,233,033 +1.67(+6.09%)
Oct 03, 2022 27.04 27.53 26.50 27.47 1,412,944 +1.99(+7.81%)
Sep 30, 2022 24.78 25.51 24.46 25.48 1,327,632 +0.39(+1.56%)
Sep 29, 2022 25.37 25.44 23.84 25.09 881,820 -0.59(-2.32%)
Sep 28, 2022 23.53 25.78 23.40 25.69 1,504,901 +2.39(+10.26%)
Sep 27, 2022 23.44 23.51 22.61 23.30 927,112 +0.77(+3.43%)
Sep 26, 2022 23.51 24.16 22.28 22.52 1,396,221 -1.20(-5.04%)
Sep 23, 2022 24.84 24.84 23.57 23.72 1,301,767 -2.45(-9.36%)
Sep 22, 2022 27.84 28.28 26.16 26.17 862,575 -1.07(-3.92%)
Sep 21, 2022 28.38 28.53 26.98 27.24 685,291 -0.36(-1.30%)
Sep 20, 2022 28.11 28.35 27.01 27.59 791,498 -0.83(-2.91%)
Sep 19, 2022 27.44 28.60 27.44 28.42 608,974 -0.56(-1.94%)
Sep 16, 2022 29.69 29.72 27.52 28.98 1,525,974 -0.97(-3.23%)
Sep 15, 2022 30.32 30.98 29.82 29.95 692,626 -0.99(-3.21%)
Sep 14, 2022 29.91 31.84 29.73 30.94 1,544,659 +1.71(+5.86%)
Sep 13, 2022 28.88 29.62 28.58 29.23 684,150 -0.32(-1.09%)
Sep 12, 2022 29.37 29.67 28.83 29.55 722,554 +0.64(+2.23%)
Sep 09, 2022 28.34 28.99 28.11 28.91 647,124 +1.38(+5.02%)
Sep 08, 2022 27.25 27.71 26.72 27.53 705,863 +0.40(+1.49%)
Sep 07, 2022 27.75 28.02 26.72 27.12 960,049 -1.57(-5.48%)
Sep 06, 2022 29.44 29.59 28.39 28.70 852,481 -0.32(-1.11%)
Sep 02, 2022 29.13 29.40 28.50 29.02 631,482 +1.11(+3.99%)
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.