Northern Oil and Gas (NY: NOG )

13.35 USD +0.07 (+0.53%)
Streaming Delayed Price Updated: 8:48 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.50 17.60 16.60 16.60 745,420 -0.60(-3.49%)
Jan 30, 2020 16.50 17.30 16.50 17.20 613,991 +0.30(+1.78%)
Jan 29, 2020 17.10 17.40 16.80 16.90 708,343 -0.20(-1.17%)
Jan 28, 2020 16.10 17.20 16.10 17.10 1,223,832 +1.30(+8.23%)
Jan 27, 2020 16.10 16.70 15.50 15.80 697,388 -1.00(-5.95%)
Jan 24, 2020 17.50 17.50 16.20 16.80 752,540 -0.40(-2.33%)
Jan 23, 2020 17.40 17.40 16.60 17.20 815,682 -0.30(-1.71%)
Jan 22, 2020 18.70 18.70 17.30 17.50 651,398 -0.90(-4.89%)
Jan 21, 2020 19.00 19.10 18.30 18.40 556,898 -0.50(-2.65%)
Jan 17, 2020 20.50 20.60 18.80 18.90 687,860 -0.70(-3.57%)
Jan 16, 2020 20.20 20.30 19.60 19.60 518,693 -0.40(-2.00%)
Jan 15, 2020 20.10 20.30 19.50 20.00 558,178 -0.10(-0.50%)
Jan 14, 2020 20.20 20.50 19.90 20.10 1,001,042 +0.10(+0.50%)
Jan 13, 2020 20.50 20.60 19.60 20.00 469,324 -0.50(-2.44%)
Jan 10, 2020 21.10 21.40 20.30 20.50 453,200 -0.90(-4.21%)
Jan 09, 2020 20.70 21.50 20.10 21.40 564,673 +0.50(+2.39%)
Jan 08, 2020 22.70 22.80 20.70 20.90 598,911 -1.50(-6.70%)
Jan 07, 2020 23.00 23.00 22.10 22.40 394,365 -0.50(-2.18%)
Jan 06, 2020 23.30 23.40 22.70 22.90 562,325 -0.20(-0.87%)
Jan 03, 2020 23.50 23.60 22.80 23.10 847,510 +0.80(+3.59%)
Jan 02, 2020 23.20 23.40 22.10 22.30 498,901 -1.10(-4.70%)
Dec 31, 2019 22.30 23.50 22.00 23.40 531,720 +0.40(+1.74%)
Dec 30, 2019 23.60 23.90 22.80 23.00 629,309 -0.50(-2.13%)
Dec 27, 2019 24.10 24.30 23.30 23.50 618,150 -0.40(-1.67%)
Dec 26, 2019 23.00 23.90 23.00 23.90 377,822 +0.90(+3.91%)
Dec 24, 2019 22.90 23.20 22.80 23.00 342,450 +0.20(+0.88%)
Dec 23, 2019 22.00 22.90 21.60 22.80 1,145,484 +0.70(+3.17%)
Dec 20, 2019 22.10 22.40 21.40 22.10 2,306,100 +0.40(+1.84%)
Dec 19, 2019 20.80 22.50 20.60 21.70 1,032,390 +1.10(+5.34%)
Dec 18, 2019 20.10 21.10 20.00 20.60 850,800 +0.00(+0.00%)
Dec 17, 2019 19.50 21.10 19.50 20.60 1,213,433 +1.50(+7.85%)
Dec 16, 2019 19.10 19.60 18.90 19.10 482,004 +0.30(+1.60%)
Dec 13, 2019 19.10 19.35 18.70 18.80 550,050 -0.20(-1.05%)
Dec 12, 2019 18.10 19.10 18.10 19.00 573,405 +0.90(+4.97%)
Dec 11, 2019 18.20 18.50 17.80 18.10 624,598 -0.30(-1.63%)
Dec 10, 2019 18.60 19.00 18.20 18.40 527,672 -0.30(-1.60%)
Dec 09, 2019 18.10 19.10 18.10 18.70 566,942 +0.40(+2.19%)
Dec 06, 2019 18.00 18.70 17.80 18.30 802,110 +0.30(+1.67%)
Dec 05, 2019 19.20 19.40 17.60 18.00 1,119,094 -1.40(-7.22%)
Dec 04, 2019 18.70 19.40 18.50 19.40 413,869 +0.90(+4.86%)
Dec 03, 2019 18.20 18.70 17.70 18.50 450,601 +0.30(+1.65%)
Dec 02, 2019 18.20 18.50 17.70 18.20 490,616 +0.40(+2.25%)
Nov 29, 2019 18.10 18.40 17.70 17.80 166,920 -0.60(-3.26%)
Nov 27, 2019 18.30 18.50 17.70 18.40 411,960 +0.20(+1.10%)
Nov 26, 2019 18.40 18.80 18.00 18.20 477,182 -0.30(-1.62%)
Nov 25, 2019 19.10 19.30 18.30 18.50 434,488 -0.50(-2.63%)
Nov 22, 2019 19.40 19.90 18.95 19.00 581,070 -0.60(-3.06%)
Nov 21, 2019 19.70 19.80 18.80 19.60 383,015 +0.20(+1.03%)
Nov 20, 2019 18.10 19.70 18.10 19.40 709,582 +1.10(+6.01%)
Nov 19, 2019 18.90 19.00 18.10 18.30 666,854 -0.90(-4.69%)
Nov 18, 2019 20.10 20.10 18.90 19.20 401,184 -0.80(-4.00%)
Nov 15, 2019 20.30 20.40 19.90 20.00 364,260 +0.20(+1.01%)
Nov 14, 2019 20.10 20.80 19.60 19.80 399,623 -0.50(-2.46%)
Nov 13, 2019 20.20 21.30 19.90 20.30 725,915 -0.80(-3.79%)
Nov 12, 2019 20.20 22.30 19.90 21.10 1,024,395 +0.40(+1.93%)
Nov 11, 2019 21.00 21.30 20.60 20.70 607,880 -0.50(-2.36%)
Nov 08, 2019 21.10 21.70 20.90 21.20 515,130 -0.30(-1.40%)
Nov 07, 2019 21.10 21.60 20.80 21.50 630,006 +0.90(+4.37%)
Nov 06, 2019 21.80 22.00 20.50 20.60 497,555 -1.40(-6.36%)
Nov 05, 2019 21.50 22.10 21.40 22.00 489,771 +0.90(+4.27%)
Nov 04, 2019 21.00 21.80 20.80 21.10 638,879 +0.50(+2.43%)
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.