Skip to main content

Northern Oil and Gas (NY: NOG )

26.08 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 26.44 27.36 25.60 26.08 3,265,986 +0.20(+0.77%)
Jun 23, 2022 27.30 27.88 25.01 25.88 1,995,336 -1.40(-5.13%)
Jun 22, 2022 28.85 29.14 27.23 27.28 2,056,880 -3.56(-11.54%)
Jun 21, 2022 29.50 31.08 28.82 30.84 2,335,985 +3.32(+12.06%)
Jun 17, 2022 32.09 32.34 27.45 27.52 4,285,543 -4.63(-14.40%)
Jun 16, 2022 33.11 33.67 32.11 32.15 2,029,327 -2.16(-6.30%)
Jun 15, 2022 34.34 35.07 33.37 34.31 975,939 -0.09(-0.26%)
Jun 14, 2022 36.56 36.83 33.92 34.40 1,461,686 -0.69(-1.97%)
Jun 13, 2022 35.38 36.20 33.55 35.09 1,704,094 -1.93(-5.21%)
Jun 10, 2022 36.74 37.46 36.01 37.02 1,721,001 +0.01(+0.03%)
Jun 09, 2022 36.28 37.94 35.87 37.01 1,361,870 +0.74(+2.04%)
Jun 08, 2022 36.34 39.10 36.25 36.27 2,805,540 +0.44(+1.23%)
Jun 07, 2022 33.87 35.85 33.73 35.83 1,164,739 +1.62(+4.74%)
Jun 06, 2022 34.02 34.40 33.52 34.21 683,300 +0.45(+1.33%)
Jun 03, 2022 33.00 34.00 32.67 33.76 785,197 +0.52(+1.56%)
Jun 02, 2022 32.63 33.53 32.02 33.24 899,384 +0.28(+0.85%)
Jun 01, 2022 33.00 34.04 32.47 32.96 1,572,857 +0.27(+0.83%)
May 31, 2022 33.85 34.17 31.50 32.69 2,091,373 -0.64(-1.92%)
May 27, 2022 31.43 33.36 31.08 33.33 1,154,503 +1.92(+6.11%)
May 26, 2022 30.21 31.68 30.10 31.41 1,262,745 +1.74(+5.86%)
May 25, 2022 29.36 30.05 29.33 29.67 1,398,282 +0.55(+1.89%)
May 24, 2022 28.66 29.26 28.18 29.12 1,001,406 +0.14(+0.48%)
May 23, 2022 27.88 29.01 27.13 28.98 847,430 +1.35(+4.89%)
May 20, 2022 27.51 27.98 26.86 27.63 458,877 +0.40(+1.47%)
May 19, 2022 26.53 27.96 26.51 27.23 829,072 -0.24(-0.87%)
May 18, 2022 28.68 28.68 26.62 27.47 923,559 -0.75(-2.66%)
May 17, 2022 28.37 28.48 27.70 28.22 848,804 +0.19(+0.68%)
May 16, 2022 27.13 28.68 27.13 28.03 873,020 +0.92(+3.39%)
May 13, 2022 26.61 27.39 26.61 27.11 823,935 +1.03(+3.95%)
May 12, 2022 25.74 26.85 25.26 26.08 1,291,507 +0.09(+0.35%)
May 11, 2022 26.98 27.76 25.93 25.99 1,354,101 -0.15(-0.57%)
May 10, 2022 26.12 26.80 24.90 26.14 947,094 +0.36(+1.40%)
May 09, 2022 28.16 28.23 25.45 25.78 1,903,800 -3.45(-11.80%)
May 06, 2022 27.80 29.39 26.93 29.23 1,614,337 +1.94(+7.11%)
May 05, 2022 28.39 28.50 26.39 27.29 819,885 -0.65(-2.33%)
May 04, 2022 26.67 28.05 25.93 27.94 1,619,004 +2.48(+9.74%)
May 03, 2022 24.72 25.81 24.53 25.46 686,269 +0.85(+3.45%)
May 02, 2022 24.31 24.80 23.53 24.61 845,229 -0.37(-1.48%)
Apr 29, 2022 25.80 26.16 24.63 24.98 600,299 -0.81(-3.14%)
Apr 28, 2022 25.02 26.07 23.84 25.79 703,117 +1.05(+4.24%)
Apr 27, 2022 25.04 25.12 24.11 24.74 668,762 -0.23(-0.92%)
Apr 26, 2022 25.43 25.93 24.75 24.97 912,630 -0.16(-0.64%)
Apr 25, 2022 24.65 25.38 23.17 25.13 1,441,562 -0.32(-1.26%)
Apr 22, 2022 27.08 27.43 25.28 25.45 979,401 -2.03(-7.39%)
Apr 21, 2022 29.67 29.77 27.26 27.48 993,377 -1.69(-5.79%)
Apr 20, 2022 28.47 29.25 27.89 29.17 712,066 +1.06(+3.77%)
Apr 19, 2022 28.50 28.94 27.99 28.11 577,618 -0.85(-2.94%)
Apr 18, 2022 29.13 29.77 28.80 28.96 538,915 +0.09(+0.31%)
Apr 14, 2022 29.08 29.43 28.68 28.87 489,089 -0.30(-1.03%)
Apr 13, 2022 28.80 29.40 28.20 29.17 605,526 +0.96(+3.40%)
Apr 12, 2022 28.54 29.09 28.06 28.21 722,633 +0.49(+1.77%)
Apr 11, 2022 28.15 28.15 27.32 27.72 544,665 -0.98(-3.41%)
Apr 08, 2022 28.85 29.25 28.28 28.70 660,779 -0.15(-0.52%)
Apr 07, 2022 27.77 29.03 27.42 28.85 1,149,453 +1.40(+5.10%)
Apr 06, 2022 28.60 28.86 27.15 27.45 1,006,399 -1.07(-3.75%)
Apr 05, 2022 29.91 30.44 28.44 28.52 1,180,960 -1.20(-4.04%)
Apr 04, 2022 28.98 29.88 28.45 29.72 961,462 +1.20(+4.21%)
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.