Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.80 24.45 22.70 23.25 375,551 -0.74(-3.06%)
Jan 30, 2019 23.16 24.08 22.79 23.99 406,813 +1.01(+4.40%)
Jan 29, 2019 23.44 23.62 22.70 22.98 346,935 +0.00(+0.00%)
Jan 28, 2019 23.16 23.99 22.79 22.98 366,690 -1.19(-4.94%)
Jan 25, 2019 23.99 24.59 22.88 24.17 756,767 +0.55(+2.33%)
Jan 24, 2019 23.99 24.45 22.52 23.62 702,922 -0.55(-2.28%)
Jan 23, 2019 24.91 25.55 23.99 24.17 456,904 -0.09(-0.38%)
Jan 22, 2019 26.19 26.19 24.08 24.26 594,693 -1.47(-5.71%)
Jan 18, 2019 23.90 26.15 23.90 25.73 910,956 +2.11(+8.95%)
Jan 17, 2019 23.16 23.90 22.98 23.62 393,311 -0.37(-1.53%)
Jan 16, 2019 23.16 24.08 22.88 23.99 545,145 +1.01(+4.40%)
Jan 15, 2019 22.33 23.71 22.33 22.98 505,882 +0.74(+3.31%)
Jan 14, 2019 22.61 22.88 21.87 22.24 427,563 -0.74(-3.20%)
Jan 11, 2019 24.54 24.54 22.61 22.98 545,205 -1.84(-7.41%)
Jan 10, 2019 25.00 25.37 23.90 24.81 329,678 -0.46(-1.82%)
Jan 09, 2019 26.19 26.19 24.54 25.27 445,180 +0.28(+1.10%)
Jan 08, 2019 25.83 26.10 24.26 25.00 722,053 -0.28(-1.09%)
Jan 07, 2019 25.55 26.01 24.45 25.27 464,964 +0.37(+1.48%)
Jan 04, 2019 22.98 25.18 22.79 24.91 528,079 +2.48(+11.07%)
Jan 03, 2019 22.52 22.88 21.41 22.43 305,035 -0.09(-0.41%)
Jan 02, 2019 20.31 22.52 19.85 22.52 385,556 +1.75(+8.41%)
Dec 31, 2018 21.78 21.78 20.31 20.77 387,251 -0.37(-1.74%)
Dec 28, 2018 21.41 22.15 21.05 21.14 450,293 +0.18(+0.88%)
Dec 27, 2018 20.77 21.23 19.85 20.95 515,023 -0.28(-1.30%)
Dec 26, 2018 18.38 21.23 17.46 21.23 577,624 +3.31(+18.46%)
Dec 24, 2018 17.83 18.93 17.19 17.92 401,766 -0.74(-3.94%)
Dec 21, 2018 19.48 20.08 18.57 18.66 781,074 -1.10(-5.58%)
Dec 20, 2018 20.04 20.68 19.21 19.76 680,447 -0.64(-3.15%)
Dec 19, 2018 19.85 21.69 19.85 20.40 807,928 +0.55(+2.78%)
Dec 18, 2018 20.95 21.23 19.85 19.85 563,443 -1.10(-5.26%)
Dec 17, 2018 21.60 22.52 20.77 20.95 732,011 -1.01(-4.60%)
Dec 14, 2018 22.79 23.99 21.55 21.97 724,974 -1.01(-4.40%)
Dec 13, 2018 22.79 23.44 22.24 22.98 455,907 +0.09(+0.40%)
Dec 12, 2018 21.69 23.34 21.69 22.88 914,060 +1.65(+7.79%)
Dec 11, 2018 21.32 21.69 20.50 21.23 365,323 +0.55(+2.67%)
Dec 10, 2018 21.69 22.24 20.31 20.68 458,659 -1.47(-6.64%)
Dec 07, 2018 23.53 24.36 21.87 22.15 670,789 -0.37(-1.63%)
Dec 06, 2018 22.43 23.16 21.51 22.52 583,578 -1.19(-5.04%)
Dec 04, 2018 25.73 26.01 23.44 23.71 568,021 -1.56(-6.18%)
Dec 03, 2018 24.81 25.55 23.90 25.27 519,732 +1.93(+8.27%)
Nov 30, 2018 23.80 24.17 22.52 23.34 560,100 -1.01(-4.15%)
Nov 29, 2018 24.36 25.18 23.62 24.36 321,303 +0.00(+0.00%)
Nov 28, 2018 23.25 24.63 22.70 24.36 555,465 +0.83(+3.52%)
Nov 27, 2018 24.17 25.37 23.25 23.53 502,901 -0.37(-1.54%)
Nov 26, 2018 23.07 24.08 23.07 23.90 329,173 +1.01(+4.42%)
Nov 23, 2018 22.98 24.08 22.61 22.88 372,802 -1.84(-7.43%)
Nov 21, 2018 24.72 24.72 24.72 0 +1.19(+5.08%)
Nov 20, 2018 24.72 24.81 23.16 23.53 494,537 -1.84(-7.25%)
Nov 19, 2018 25.73 26.93 24.91 25.37 577,591 -0.83(-3.16%)
Nov 16, 2018 26.10 27.02 24.95 26.19 428,140 +0.46(+1.79%)
Nov 15, 2018 25.00 25.73 24.36 25.73 348,484 +1.38(+5.66%)
Nov 14, 2018 24.72 25.55 23.53 24.36 514,852 +0.18(+0.76%)
Nov 13, 2018 25.64 26.47 23.71 24.17 504,063 -1.56(-6.07%)
Nov 12, 2018 28.22 28.95 25.37 25.73 749,366 -2.21(-7.89%)
Nov 09, 2018 27.02 28.86 25.37 27.94 699,459 +0.55(+2.01%)
Nov 08, 2018 28.77 29.41 26.29 27.39 683,918 -1.56(-5.40%)
Nov 07, 2018 28.12 29.23 27.20 28.95 793,548 +1.56(+5.70%)
Nov 06, 2018 27.48 28.12 26.29 27.39 609,670 +0.37(+1.36%)
Nov 05, 2018 26.93 27.48 25.92 27.02 411,018 +0.64(+2.44%)
Nov 02, 2018 26.38 27.57 25.27 26.38 545,509 -0.55(-2.05%)
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.