Northern Oil and Gas (NY: NOG )

13.76 USD -1.12 (-7.53%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.890 7.020 6.220 6.250 1,497,982 -0.67(-9.68%)
Nov 27, 2020 6.890 6.990 6.750 6.920 719,000 +0.03(+0.44%)
Nov 25, 2020 6.890 6.940 6.600 6.890 1,136,500 +0.10(+1.47%)
Nov 24, 2020 6.260 6.970 6.250 6.790 1,897,457 +0.79(+13.17%)
Nov 23, 2020 5.750 6.110 5.750 6.000 2,036,601 +0.36(+6.38%)
Nov 20, 2020 5.580 5.890 5.520 5.640 1,008,700 +0.06(+1.08%)
Nov 19, 2020 5.240 5.640 5.220 5.580 722,909 +0.27(+5.08%)
Nov 18, 2020 5.430 5.620 5.300 5.310 893,764 -0.03(-0.56%)
Nov 17, 2020 5.020 5.420 5.010 5.340 1,194,802 +0.18(+3.49%)
Nov 16, 2020 4.940 5.220 4.920 5.160 1,641,626 +0.45(+9.55%)
Nov 13, 2020 4.260 4.720 4.226 4.710 1,016,100 +0.43(+10.05%)
Nov 12, 2020 4.200 4.410 4.090 4.280 679,050 -0.14(-3.17%)
Nov 11, 2020 4.800 4.800 4.340 4.420 1,138,261 +0.02(+0.45%)
Nov 10, 2020 4.210 4.400 4.140 4.400 957,144 +0.26(+6.28%)
Nov 09, 2020 3.950 4.300 3.690 4.140 2,095,661 +0.74(+21.76%)
Nov 06, 2020 3.840 3.880 3.390 3.400 1,175,700 -0.06(-1.73%)
Nov 05, 2020 3.560 3.660 3.460 3.460 1,104,661 +0.04(+1.17%)
Nov 04, 2020 3.590 3.590 3.350 3.420 1,115,087 -0.09(-2.56%)
Nov 03, 2020 3.830 3.980 3.510 3.510 2,030,046 -0.19(-5.14%)
Nov 02, 2020 3.690 3.840 3.550 3.700 1,013,740 +0.00(+0.00%)
Oct 30, 2020 3.820 3.830 3.560 3.700 1,025,400 -0.07(-1.86%)
Oct 29, 2020 3.670 3.790 3.560 3.770 895,277 +0.04(+1.07%)
Oct 28, 2020 3.950 3.980 3.700 3.730 1,437,653 -0.40(-9.69%)
Oct 27, 2020 4.270 4.300 4.091 4.130 933,181 -0.18(-4.18%)
Oct 26, 2020 4.500 4.520 4.305 4.310 1,020,494 -0.38(-8.10%)
Oct 23, 2020 4.760 4.760 4.455 4.690 1,643,000 +0.00(+0.00%)
Oct 22, 2020 4.740 4.805 4.450 4.690 3,042,414 -0.05(-1.05%)
Oct 21, 2020 5.070 5.070 4.691 4.740 1,240,365 -0.32(-6.32%)
Oct 20, 2020 5.080 5.100 4.860 5.060 836,543 +0.01(+0.20%)
Oct 19, 2020 5.220 5.220 5.005 5.050 579,531 -0.13(-2.51%)
Oct 16, 2020 5.220 5.310 5.080 5.180 577,600 -0.04(-0.77%)
Oct 15, 2020 5.120 5.230 5.030 5.220 534,914 +0.00(+0.00%)
Oct 14, 2020 5.280 5.510 5.180 5.220 696,634 +0.01(+0.19%)
Oct 13, 2020 5.480 5.482 5.150 5.210 889,328 -0.20(-3.70%)
Oct 12, 2020 5.880 5.910 5.340 5.410 1,184,927 -0.50(-8.46%)
Oct 09, 2020 6.370 6.390 5.750 5.910 1,123,900 -0.41(-6.49%)
Oct 08, 2020 5.500 6.490 5.490 6.320 2,169,216 +0.95(+17.69%)
Oct 07, 2020 5.300 5.440 5.200 5.370 579,652 +0.08(+1.51%)
Oct 06, 2020 5.270 5.470 5.180 5.290 708,317 +0.08(+1.54%)
Oct 05, 2020 5.450 5.450 5.140 5.210 617,233 -0.06(-1.14%)
Oct 02, 2020 5.300 5.490 5.240 5.270 422,600 -0.14(-2.59%)
Oct 01, 2020 5.660 5.680 5.300 5.410 551,898 -0.33(-5.75%)
Sep 30, 2020 5.530 5.740 5.497 5.740 573,652 +0.14(+2.50%)
Sep 29, 2020 5.410 5.610 5.265 5.600 500,952 +0.18(+3.32%)
Sep 28, 2020 5.340 5.450 5.160 5.420 441,360 +0.20(+3.83%)
Sep 25, 2020 5.270 5.330 5.070 5.220 571,600 +0.08(+1.56%)
Sep 24, 2020 5.210 5.340 5.020 5.140 529,780 -0.16(-3.02%)
Sep 23, 2020 5.800 5.850 5.190 5.300 609,860 -0.39(-6.85%)
Sep 22, 2020 5.560 5.820 5.520 5.690 599,980 -0.21(-3.56%)
Sep 21, 2020 5.080 5.900 4.930 5.900 1,030,855 +0.50(+9.26%)
Sep 18, 2020 5.600 6.100 5.400 5.400 849,820 -0.15(-2.74%)
Sep 17, 2020 5.600 5.612 5.410 5.552 374,853 -0.05(-0.86%)
Sep 16, 2020 5.500 5.700 5.500 5.600 716,183 +0.20(+3.70%)
Sep 15, 2020 5.500 5.600 5.300 5.400 691,464 -0.20(-3.50%)
Sep 14, 2020 5.700 5.853 5.439 5.596 707,720 -0.23(-3.91%)
Sep 11, 2020 5.688 5.850 5.390 5.824 1,270,650 +0.62(+12.00%)
Sep 10, 2020 5.700 5.800 5.200 5.200 792,553 -0.50(-8.77%)
Sep 09, 2020 6.000 6.000 5.500 5.700 385,101 -0.01(-0.18%)
Sep 08, 2020 6.154 6.174 5.700 5.710 391,828 -0.42(-6.85%)
Sep 04, 2020 6.174 6.279 5.800 6.130 401,870 +0.01(+0.13%)
Sep 03, 2020 6.510 6.580 6.060 6.122 610,109 -0.42(-6.39%)
Sep 02, 2020 6.600 6.989 6.450 6.540 611,954 -0.04(-0.56%)
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.