Northern Oil and Gas (NY: NOG )

10.35 USD -0.50 (-4.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.230 2.350 2.200 2.340 5,317,200 +0.04(+1.74%)
Dec 30, 2019 2.360 2.390 2.280 2.300 6,293,093 -0.05(-2.13%)
Dec 27, 2019 2.410 2.430 2.330 2.350 6,181,500 -0.04(-1.67%)
Dec 26, 2019 2.300 2.390 2.300 2.390 3,778,223 +0.09(+3.91%)
Dec 24, 2019 2.290 2.320 2.280 2.300 3,424,500 +0.02(+0.88%)
Dec 23, 2019 2.200 2.290 2.160 2.280 11,454,841 +0.07(+3.17%)
Dec 20, 2019 2.210 2.240 2.140 2.210 23,061,000 +0.04(+1.84%)
Dec 19, 2019 2.080 2.250 2.060 2.170 10,323,902 +0.11(+5.34%)
Dec 18, 2019 2.010 2.110 2.000 2.060 8,508,005 +0.00(+0.00%)
Dec 17, 2019 1.950 2.110 1.950 2.060 12,134,334 +0.15(+7.85%)
Dec 16, 2019 1.910 1.960 1.890 1.910 4,820,047 +0.03(+1.60%)
Dec 13, 2019 1.910 1.935 1.870 1.880 5,500,500 -0.02(-1.05%)
Dec 12, 2019 1.810 1.910 1.810 1.900 5,734,058 +0.09(+4.97%)
Dec 11, 2019 1.820 1.850 1.780 1.810 6,245,989 -0.03(-1.63%)
Dec 10, 2019 1.860 1.900 1.820 1.840 5,276,723 -0.03(-1.60%)
Dec 09, 2019 1.810 1.910 1.810 1.870 5,669,427 +0.04(+2.19%)
Dec 06, 2019 1.800 1.870 1.780 1.830 8,021,100 +0.03(+1.67%)
Dec 05, 2019 1.920 1.940 1.760 1.800 11,190,940 -0.14(-7.22%)
Dec 04, 2019 1.870 1.940 1.850 1.940 4,138,694 +0.09(+4.86%)
Dec 03, 2019 1.820 1.870 1.770 1.850 4,506,016 +0.03(+1.65%)
Dec 02, 2019 1.820 1.850 1.770 1.820 4,906,164 +0.04(+2.25%)
Nov 29, 2019 1.810 1.840 1.770 1.780 1,669,200 -0.06(-3.26%)
Nov 27, 2019 1.830 1.850 1.770 1.840 4,119,600 +0.02(+1.10%)
Nov 26, 2019 1.840 1.880 1.800 1.820 4,771,824 -0.03(-1.62%)
Nov 25, 2019 1.910 1.930 1.830 1.850 4,344,887 -0.05(-2.63%)
Nov 22, 2019 1.940 1.990 1.895 1.900 5,810,700 -0.06(-3.06%)
Nov 21, 2019 1.970 1.980 1.880 1.960 3,830,157 +0.02(+1.03%)
Nov 20, 2019 1.810 1.970 1.810 1.940 7,095,820 +0.11(+6.01%)
Nov 19, 2019 1.890 1.900 1.810 1.830 6,668,541 -0.09(-4.69%)
Nov 18, 2019 2.010 2.010 1.890 1.920 4,011,847 -0.08(-4.00%)
Nov 15, 2019 2.030 2.040 1.990 2.000 3,642,600 +0.02(+1.01%)
Nov 14, 2019 2.010 2.080 1.960 1.980 3,996,237 -0.05(-2.46%)
Nov 13, 2019 2.020 2.130 1.990 2.030 7,259,159 -0.08(-3.79%)
Nov 12, 2019 2.020 2.230 1.990 2.110 10,243,957 +0.04(+1.93%)
Nov 11, 2019 2.100 2.130 2.060 2.070 6,078,800 -0.05(-2.36%)
Nov 08, 2019 2.110 2.170 2.090 2.120 5,151,300 -0.03(-1.40%)
Nov 07, 2019 2.110 2.160 2.080 2.150 6,300,062 +0.09(+4.37%)
Nov 06, 2019 2.180 2.200 2.050 2.060 4,975,555 -0.14(-6.36%)
Nov 05, 2019 2.150 2.210 2.140 2.200 4,897,714 +0.09(+4.27%)
Nov 04, 2019 2.100 2.180 2.080 2.110 6,388,796 +0.05(+2.43%)
Nov 01, 2019 1.960 2.080 1.960 2.060 7,005,800 +0.10(+5.10%)
Oct 31, 2019 1.910 1.960 1.860 1.960 6,607,746 +0.01(+0.51%)
Oct 30, 2019 2.030 2.070 1.940 1.950 6,472,146 -0.07(-3.47%)
Oct 29, 2019 1.970 2.050 1.950 2.020 4,342,861 +0.04(+2.02%)
Oct 28, 2019 1.990 2.010 1.970 1.980 4,304,429 -0.01(-0.50%)
Oct 25, 2019 2.040 2.040 1.950 1.990 3,828,000 -0.01(-0.50%)
Oct 24, 2019 2.010 2.030 1.970 2.000 4,641,176 +0.00(+0.00%)
Oct 23, 2019 1.930 2.040 1.915 2.000 5,884,848 +0.04(+2.04%)
Oct 22, 2019 1.790 1.990 1.790 1.960 8,987,845 +0.15(+8.29%)
Oct 21, 2019 1.820 1.840 1.790 1.810 3,158,301 +0.00(+0.00%)
Oct 18, 2019 1.830 1.850 1.785 1.810 4,748,000 -0.04(-2.16%)
Oct 17, 2019 1.870 1.890 1.805 1.850 5,615,964 -0.03(-1.60%)
Oct 16, 2019 1.890 1.930 1.850 1.880 5,624,759 -0.02(-1.05%)
Oct 15, 2019 1.900 1.930 1.850 1.900 4,139,106 +0.00(+0.00%)
Oct 14, 2019 1.930 1.950 1.880 1.900 3,977,320 -0.05(-2.56%)
Oct 11, 2019 1.900 1.980 1.870 1.950 4,199,300 +0.06(+3.17%)
Oct 10, 2019 1.950 1.980 1.770 1.890 7,752,306 -0.06(-3.08%)
Oct 09, 2019 1.940 1.970 1.890 1.950 3,783,255 +0.05(+2.63%)
Oct 08, 2019 1.870 1.960 1.850 1.900 4,499,832 +0.00(+0.00%)
Oct 07, 2019 1.900 1.940 1.855 1.900 4,727,439 +0.01(+0.53%)
Oct 04, 2019 1.890 1.920 1.830 1.890 7,246,800 +0.02(+1.07%)
Oct 03, 2019 1.800 1.910 1.780 1.870 4,901,528 +0.06(+3.31%)
Oct 02, 2019 1.850 1.870 1.780 1.810 5,090,781 -0.05(-2.69%)
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.