Northern Oil and Gas (NY: NOG )

19.74 USD -0.07 (-0.35%)
Official Closing Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 19.50 19.84 19.12 19.81 1,028,672 +0.28(+1.43%)
Jun 21, 2021 19.31 19.75 19.09 19.53 1,375,723 +0.47(+2.47%)
Jun 18, 2021 18.77 19.48 18.60 19.06 1,487,460 -0.26(-1.35%)
Jun 17, 2021 18.66 19.71 18.41 19.32 4,707,019 -0.03(-0.16%)
Jun 16, 2021 18.91 19.46 18.55 19.35 789,739 +0.35(+1.84%)
Jun 15, 2021 18.82 19.03 18.46 19.00 1,128,628 +0.26(+1.39%)
Jun 14, 2021 19.42 19.78 18.63 18.74 657,397 -0.50(-2.60%)
Jun 11, 2021 19.32 19.48 19.15 19.24 461,881 +0.02(+0.10%)
Jun 10, 2021 19.81 20.07 18.82 19.22 592,585 -0.22(-1.13%)
Jun 09, 2021 20.28 20.38 19.43 19.44 772,599 -0.65(-3.24%)
Jun 08, 2021 19.45 20.26 19.15 20.09 725,994 +0.57(+2.92%)
Jun 07, 2021 19.34 19.85 19.13 19.52 1,287,643 +0.66(+3.50%)
Jun 04, 2021 18.50 18.99 18.15 18.86 509,377 +0.28(+1.51%)
Jun 03, 2021 18.87 18.97 18.40 18.58 414,613 -0.32(-1.69%)
Jun 02, 2021 19.26 19.38 18.75 18.90 705,872 -0.03(-0.16%)
Jun 01, 2021 18.92 19.41 18.60 18.93 1,025,040 +0.72(+3.95%)
May 28, 2021 18.12 18.60 17.86 18.21 378,471 +0.07(+0.39%)
May 27, 2021 17.54 18.18 17.37 18.14 1,203,971 +0.59(+3.36%)
May 26, 2021 16.70 17.56 16.68 17.55 705,098 +0.86(+5.15%)
May 25, 2021 17.50 17.69 16.67 16.69 786,486 -0.93(-5.28%)
May 24, 2021 17.00 17.65 16.66 17.62 856,025 +0.80(+4.76%)
May 21, 2021 17.00 17.07 16.65 16.82 605,117 +0.00(+0.00%)
May 20, 2021 16.15 17.00 15.98 16.82 827,500 -0.13(-0.77%)
May 19, 2021 16.44 17.07 15.76 16.95 1,366,333 -0.18(-1.05%)
May 18, 2021 16.86 17.85 16.54 17.13 1,160,234 +0.37(+2.21%)
May 17, 2021 15.70 16.81 15.70 16.76 603,629 +0.84(+5.28%)
May 14, 2021 15.65 16.16 15.57 15.92 623,321 +0.65(+4.26%)
May 13, 2021 15.75 16.35 14.86 15.27 953,693 -0.71(-4.44%)
May 12, 2021 16.35 17.12 15.90 15.98 1,071,105 -0.11(-0.68%)
May 11, 2021 15.30 16.31 15.10 16.09 715,352 +0.22(+1.39%)
May 10, 2021 17.16 17.75 15.83 15.87 1,386,042 -0.83(-4.97%)
May 07, 2021 15.30 17.18 15.20 16.70 1,519,760 +1.45(+9.51%)
May 06, 2021 15.73 15.76 14.80 15.25 1,003,447 -0.59(-3.72%)
May 05, 2021 15.47 16.00 14.93 15.84 1,350,018 +1.11(+7.54%)
May 04, 2021 14.79 15.12 14.66 14.73 909,166 -0.12(-0.81%)
May 03, 2021 14.67 14.95 14.40 14.85 678,450 +0.37(+2.56%)
Apr 30, 2021 14.44 15.04 14.38 14.48 752,800 -0.33(-2.23%)
Apr 29, 2021 14.73 15.16 14.28 14.81 1,097,828 +0.60(+4.22%)
Apr 28, 2021 13.14 14.38 13.14 14.21 1,159,712 +1.15(+8.81%)
Apr 27, 2021 12.61 13.09 12.57 13.06 495,266 +0.51(+4.06%)
Apr 26, 2021 12.07 12.77 12.07 12.55 498,468 +0.33(+2.70%)
Apr 23, 2021 12.30 12.58 12.12 12.22 343,700 -0.01(-0.08%)
Apr 22, 2021 12.60 12.61 12.23 12.23 426,514 -0.34(-2.70%)
Apr 21, 2021 12.12 12.60 11.90 12.57 477,445 +0.30(+2.44%)
Apr 20, 2021 12.85 12.86 12.17 12.27 571,925 -0.65(-5.03%)
Apr 19, 2021 12.79 13.20 12.73 12.92 514,070 +0.14(+1.10%)
Apr 16, 2021 12.99 12.99 12.64 12.78 501,500 -0.06(-0.47%)
Apr 15, 2021 13.00 13.01 12.58 12.84 505,665 -0.03(-0.23%)
Apr 14, 2021 12.38 13.44 12.28 12.87 905,296 +0.62(+5.06%)
Apr 13, 2021 11.92 12.28 11.76 12.25 526,593 +0.37(+3.11%)
Apr 12, 2021 12.60 12.76 11.85 11.88 720,083 -0.65(-5.19%)
Apr 09, 2021 12.66 12.94 12.36 12.53 591,000 -0.16(-1.26%)
Apr 08, 2021 12.67 12.98 12.45 12.69 657,113 -0.12(-0.94%)
Apr 07, 2021 12.40 12.91 12.28 12.81 654,964 +0.33(+2.64%)
Apr 06, 2021 12.36 13.07 12.15 12.48 1,060,079 +0.20(+1.63%)
Apr 05, 2021 12.90 13.00 12.22 12.28 1,083,601 -0.86(-6.54%)
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.