Skip to main content

Northern Oil and Gas (NY: NOG )

40.59 -0.47 (-1.14%)
Streaming Delayed Price Updated: 1:33 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 40.20 41.52 38.95 41.06 4,982,947 +4.30(+11.70%)
Nov 05, 2024 36.30 36.99 36.01 36.76 1,821,452 +0.55(+1.52%)
Nov 04, 2024 36.13 36.85 36.04 36.21 813,883 +0.39(+1.09%)
Nov 01, 2024 36.71 37.03 35.65 35.82 729,460 -0.43(-1.19%)
Oct 31, 2024 36.91 37.23 36.13 36.25 1,047,257 -0.22(-0.60%)
Oct 30, 2024 36.28 36.88 36.03 36.47 568,525 +0.45(+1.25%)
Oct 29, 2024 36.36 36.65 35.70 36.02 709,234 -0.53(-1.45%)
Oct 28, 2024 36.00 36.62 35.82 36.55 1,424,885 -0.77(-2.06%)
Oct 25, 2024 37.45 38.00 37.17 37.32 919,389 +0.05(+0.13%)
Oct 24, 2024 37.47 37.59 36.95 37.27 482,745 +0.06(+0.16%)
Oct 23, 2024 37.46 37.67 36.93 37.21 630,637 -0.46(-1.22%)
Oct 22, 2024 37.63 37.88 37.22 37.67 671,481 +0.34(+0.91%)
Oct 21, 2024 37.63 37.80 37.18 37.33 1,061,449 +0.10(+0.27%)
Oct 18, 2024 37.93 37.93 37.10 37.23 860,874 -0.61(-1.61%)
Oct 17, 2024 37.89 38.03 37.51 37.84 851,541 -0.08(-0.21%)
Oct 16, 2024 37.83 38.40 37.82 37.92 723,896 +0.32(+0.85%)
Oct 15, 2024 38.27 38.62 37.56 37.60 1,598,919 -2.04(-5.15%)
Oct 14, 2024 39.30 39.82 39.18 39.64 631,626 -0.24(-0.60%)
Oct 11, 2024 39.20 40.40 39.12 39.88 1,380,222 +0.64(+1.63%)
Oct 10, 2024 39.31 39.64 38.98 39.24 878,159 +0.16(+0.41%)
Oct 09, 2024 38.97 39.52 38.70 39.08 819,526 -0.28(-0.71%)
Oct 08, 2024 39.06 39.47 38.30 39.36 1,563,561 -0.76(-1.89%)
Oct 07, 2024 39.78 40.45 39.80 40.12 1,109,175 +0.46(+1.16%)
Oct 04, 2024 39.52 39.85 39.07 39.66 1,160,335 +0.58(+1.48%)
Oct 03, 2024 36.94 39.15 36.66 39.08 2,200,470 +2.20(+5.97%)
Oct 02, 2024 37.13 37.34 36.41 36.88 1,536,871 +0.48(+1.32%)
Oct 01, 2024 35.01 36.66 34.72 36.40 1,133,451 +0.99(+2.80%)
Sep 30, 2024 34.80 35.70 34.56 35.41 1,360,262 +0.24(+0.68%)
Sep 27, 2024 34.54 35.19 34.47 35.17 1,437,019 +1.19(+3.50%)
Sep 26, 2024 35.05 35.35 33.82 33.98 2,380,079 -2.01(-5.57%)
Sep 25, 2024 36.81 36.88 35.79 35.99 1,666,159 -0.96(-2.59%)
Sep 24, 2024 37.16 37.32 36.71 36.94 1,434,323 +0.26(+0.70%)
Sep 23, 2024 36.73 37.39 36.37 36.69 1,615,949 +0.03(+0.08%)
Sep 20, 2024 36.78 36.98 36.15 36.66 3,633,845 -0.14(-0.38%)
Sep 19, 2024 37.05 37.32 36.21 36.80 1,380,705 +1.07(+2.99%)
Sep 18, 2024 35.62 36.64 35.47 35.73 1,241,912 +0.10(+0.28%)
Sep 17, 2024 34.55 35.82 34.55 35.63 1,304,260 +1.17(+3.38%)
Sep 16, 2024 34.29 34.64 33.99 34.46 1,288,205 +0.44(+1.31%)
Sep 13, 2024 34.05 34.59 33.91 34.02 890,507 +0.35(+1.03%)
Sep 12, 2024 33.60 33.94 33.11 33.67 1,093,873 +0.11(+0.32%)
Sep 11, 2024 33.75 33.78 32.77 33.57 1,274,394 +0.02(+0.06%)
Sep 10, 2024 34.05 34.33 33.07 33.55 1,552,141 -0.49(-1.45%)
Sep 09, 2024 34.54 34.87 34.02 34.04 1,281,139 -0.48(-1.40%)
Sep 06, 2024 35.79 36.07 34.25 34.52 2,098,442 -1.31(-3.67%)
Sep 05, 2024 36.62 36.75 35.69 35.84 1,211,328 -0.42(-1.17%)
Sep 04, 2024 37.81 37.90 36.20 36.26 1,847,517 -1.39(-3.70%)
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.