Northern Oil and Gas (NY: NOG )

12.78 USD -0.06 (-0.47%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.90 26.60 24.70 25.30 345,156 -0.80(-3.07%)
Jan 30, 2019 25.20 26.20 24.80 26.10 373,888 +1.10(+4.40%)
Jan 29, 2019 25.50 25.70 24.70 25.00 318,856 +0.00(+0.00%)
Jan 28, 2019 25.20 26.10 24.80 25.00 337,013 -1.30(-4.94%)
Jan 25, 2019 26.10 26.75 24.90 26.30 695,520 +0.60(+2.33%)
Jan 24, 2019 26.10 26.60 24.50 25.70 646,032 -0.60(-2.28%)
Jan 23, 2019 27.10 27.80 26.10 26.30 419,925 -0.10(-0.38%)
Jan 22, 2019 28.50 28.50 26.20 26.40 546,563 -1.60(-5.71%)
Jan 18, 2019 26.00 28.45 26.00 28.00 837,230 +2.30(+8.95%)
Jan 17, 2019 25.20 26.00 25.00 25.70 361,479 -0.40(-1.53%)
Jan 16, 2019 25.20 26.20 24.90 26.10 501,024 +1.10(+4.40%)
Jan 15, 2019 24.30 25.80 24.30 25.00 464,939 +0.80(+3.31%)
Jan 14, 2019 24.60 24.90 23.80 24.20 392,959 -0.80(-3.20%)
Jan 11, 2019 26.70 26.70 24.60 25.00 501,080 -2.00(-7.41%)
Jan 10, 2019 27.20 27.60 26.00 27.00 302,996 -0.50(-1.82%)
Jan 09, 2019 28.50 28.50 26.70 27.50 409,150 +0.30(+1.10%)
Jan 08, 2019 28.10 28.40 26.40 27.20 663,615 -0.30(-1.09%)
Jan 07, 2019 27.80 28.30 26.60 27.50 427,333 +0.40(+1.48%)
Jan 04, 2019 25.00 27.40 24.80 27.10 485,340 +2.70(+11.07%)
Jan 03, 2019 24.50 24.90 23.30 24.40 280,348 -0.10(-0.41%)
Jan 02, 2019 22.10 24.50 21.60 24.50 354,352 +1.90(+8.41%)
Dec 31, 2018 23.70 23.70 22.10 22.60 355,910 -0.40(-1.74%)
Dec 28, 2018 23.30 24.10 22.90 23.00 413,850 +0.20(+0.88%)
Dec 27, 2018 22.60 23.10 21.60 22.80 473,340 -0.30(-1.30%)
Dec 26, 2018 20.00 23.10 19.00 23.10 530,875 +3.60(+18.46%)
Dec 24, 2018 19.40 20.60 18.70 19.50 369,250 -0.80(-3.94%)
Dec 21, 2018 21.20 21.85 20.20 20.30 717,860 -1.20(-5.58%)
Dec 20, 2018 21.80 22.50 20.90 21.50 625,377 -0.70(-3.15%)
Dec 19, 2018 21.60 23.60 21.60 22.20 742,540 +0.60(+2.78%)
Dec 18, 2018 22.80 23.10 21.60 21.60 517,842 -1.20(-5.26%)
Dec 17, 2018 23.50 24.50 22.60 22.80 672,767 -1.10(-4.60%)
Dec 14, 2018 24.80 26.10 23.45 23.90 666,300 -1.10(-4.40%)
Dec 13, 2018 24.80 25.50 24.20 25.00 419,009 +0.10(+0.40%)
Dec 12, 2018 23.60 25.40 23.60 24.90 840,082 +1.80(+7.79%)
Dec 11, 2018 23.20 23.60 22.30 23.10 335,756 +0.60(+2.67%)
Dec 10, 2018 23.60 24.20 22.10 22.50 421,538 -1.60(-6.64%)
Dec 07, 2018 25.60 26.50 23.80 24.10 616,500 -0.40(-1.63%)
Dec 06, 2018 24.40 25.20 23.40 24.50 536,347 -1.30(-5.04%)
Dec 04, 2018 28.00 28.30 25.50 25.80 522,050 -1.70(-6.18%)
Dec 03, 2018 27.00 27.80 26.00 27.50 477,669 +2.10(+8.27%)
Nov 30, 2018 25.90 26.30 24.50 25.40 514,770 -1.10(-4.15%)
Nov 29, 2018 26.50 27.40 25.70 26.50 295,299 +0.00(+0.00%)
Nov 28, 2018 25.30 26.80 24.70 26.50 510,510 +0.90(+3.52%)
Nov 27, 2018 26.30 27.60 25.30 25.60 462,199 -0.40(-1.54%)
Nov 26, 2018 25.10 26.20 25.10 26.00 302,532 +1.10(+4.42%)
Nov 23, 2018 25.00 26.20 24.60 24.90 342,630 -2.00(-7.43%)
Nov 21, 2018 26.90 26.90 26.90 0 +1.30(+5.08%)
Nov 20, 2018 26.90 27.00 25.20 25.60 454,512 -2.00(-7.25%)
Nov 19, 2018 28.00 29.30 27.10 27.60 530,845 -0.90(-3.16%)
Nov 16, 2018 28.40 29.40 27.15 28.50 393,490 +0.50(+1.79%)
Nov 15, 2018 27.20 28.00 26.50 28.00 320,280 +1.50(+5.66%)
Nov 14, 2018 26.90 27.80 25.60 26.50 473,183 +0.20(+0.76%)
Nov 13, 2018 27.90 28.80 25.80 26.30 463,268 -1.70(-6.07%)
Nov 12, 2018 30.70 31.50 27.60 28.00 688,718 -2.40(-7.89%)
Nov 09, 2018 29.40 31.40 27.60 30.40 642,850 +0.60(+2.01%)
Nov 08, 2018 31.30 32.00 28.60 29.80 628,567 -1.70(-5.40%)
Nov 07, 2018 30.60 31.80 29.60 31.50 729,323 +1.70(+5.70%)
Nov 06, 2018 29.90 30.60 28.60 29.80 560,328 +0.40(+1.36%)
Nov 05, 2018 29.30 29.90 28.20 29.40 377,753 +0.70(+2.44%)
Nov 02, 2018 28.70 30.00 27.50 28.70 501,360 -0.60(-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.