Skip to main content

Northern Oil and Gas (NY: NOG )

36.79 +1.33 (+3.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 35.79 36.83 35.67 36.79 1,245,036 +1.33(+3.75%)
Dec 07, 2023 35.32 35.69 35.13 35.46 1,556,488 +0.46(+1.31%)
Dec 06, 2023 36.17 36.47 34.96 35.00 2,068,566 -1.38(-3.79%)
Dec 05, 2023 37.53 37.63 36.37 36.38 1,125,936 -1.06(-2.83%)
Dec 04, 2023 37.48 37.77 37.11 37.44 1,089,278 -0.46(-1.21%)
Dec 01, 2023 37.25 38.66 37.25 37.90 1,441,485 +0.48(+1.28%)
Nov 30, 2023 37.57 38.23 37.01 37.42 1,290,421 +0.33(+0.89%)
Nov 29, 2023 37.38 37.68 36.97 37.09 828,362 -0.06(-0.16%)
Nov 28, 2023 37.46 37.93 37.14 37.15 936,408 +0.05(+0.13%)
Nov 27, 2023 37.34 37.40 36.92 37.10 1,333,982 -0.48(-1.28%)
Nov 24, 2023 37.28 38.06 37.28 37.58 519,921 +0.13(+0.35%)
Nov 22, 2023 36.16 37.62 35.91 37.45 1,035,072 -0.09(-0.24%)
Nov 21, 2023 37.20 37.55 36.71 37.54 891,156 +0.11(+0.29%)
Nov 20, 2023 37.61 37.75 37.33 37.43 760,361 +0.15(+0.40%)
Nov 17, 2023 36.45 37.52 36.45 37.28 1,270,254 +1.24(+3.44%)
Nov 16, 2023 36.24 36.40 35.18 36.04 1,427,891 -0.72(-1.96%)
Nov 15, 2023 36.57 37.59 36.57 36.76 916,945 +0.02(+0.05%)
Nov 14, 2023 36.44 36.98 35.92 36.74 1,230,183 +0.46(+1.27%)
Nov 13, 2023 36.41 36.76 36.15 36.28 780,643 -0.06(-0.17%)
Nov 10, 2023 35.89 36.80 35.65 36.34 1,040,855 +0.88(+2.48%)
Nov 09, 2023 35.90 36.31 35.44 35.46 1,160,906 -0.19(-0.53%)
Nov 08, 2023 36.18 36.42 35.64 35.65 1,235,987 -0.79(-2.17%)
Nov 07, 2023 37.03 37.03 36.13 36.44 1,539,983 -1.18(-3.14%)
Nov 06, 2023 38.66 38.82 37.50 37.62 1,086,394 -1.12(-2.89%)
Nov 03, 2023 38.76 39.26 38.16 38.74 1,131,749 +0.05(+0.13%)
Nov 02, 2023 37.06 38.83 37.01 38.69 1,336,347 +0.87(+2.30%)
Nov 01, 2023 38.49 38.70 37.74 37.82 1,020,855 -0.52(-1.36%)
Oct 31, 2023 38.05 38.66 37.51 38.34 792,587 +0.36(+0.95%)
Oct 30, 2023 38.28 38.63 37.40 37.98 1,770,826 -0.40(-1.04%)
Oct 27, 2023 38.90 39.08 37.94 38.38 1,598,305 -0.46(-1.18%)
Oct 26, 2023 38.39 39.30 37.75 38.84 1,340,563 -0.07(-0.18%)
Oct 25, 2023 38.43 39.07 38.20 38.91 1,158,163 +0.48(+1.25%)
Oct 24, 2023 39.27 39.34 38.41 38.43 1,310,443 -0.53(-1.36%)
Oct 23, 2023 39.25 39.60 38.80 38.96 1,731,153 -0.57(-1.44%)
Oct 20, 2023 40.42 40.62 39.43 39.53 1,452,195 -1.09(-2.68%)
Oct 19, 2023 40.20 40.96 39.80 40.62 1,422,360 -0.13(-0.32%)
Oct 18, 2023 41.00 41.10 40.36 40.75 1,239,908 +0.12(+0.30%)
Oct 17, 2023 40.66 41.13 40.30 40.63 1,616,458 -0.09(-0.22%)
Oct 16, 2023 40.53 40.83 39.77 40.72 1,628,315 +0.19(+0.47%)
Oct 13, 2023 39.57 40.68 39.36 40.53 2,409,721 +1.33(+3.39%)
Oct 12, 2023 39.67 39.92 38.83 39.20 4,651,681 -0.03(-0.08%)
Oct 11, 2023 38.77 39.63 38.60 39.23 7,039,642 -1.59(-3.90%)
Oct 10, 2023 40.51 41.30 40.50 40.82 1,093,360 +0.33(+0.82%)
Oct 09, 2023 39.79 40.91 39.56 40.49 1,258,192 +2.12(+5.53%)
Oct 06, 2023 37.95 38.90 37.63 38.37 769,892 +0.71(+1.89%)
Oct 05, 2023 37.24 37.91 37.17 37.66 1,367,567 +0.03(+0.08%)
Oct 04, 2023 38.68 38.68 37.05 37.63 1,232,020 -1.60(-4.08%)
Oct 03, 2023 38.55 39.24 38.25 39.23 1,156,918 +0.61(+1.58%)
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.