Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.32 29.03 28.27 28.92 2,904,341 +0.16(+0.55%)
Dec 29, 2022 27.98 29.06 27.78 28.76 891,017 +0.55(+1.96%)
Dec 28, 2022 29.68 29.68 28.08 28.21 1,219,477 -1.58(-5.29%)
Dec 27, 2022 29.66 29.85 29.32 29.78 888,329 +0.24(+0.82%)
Dec 23, 2022 28.70 29.55 28.33 29.54 808,819 +1.40(+4.99%)
Dec 22, 2022 29.20 29.41 27.38 28.14 1,359,477 -1.28(-4.36%)
Dec 21, 2022 29.32 29.80 28.64 29.42 977,961 +0.79(+2.76%)
Dec 20, 2022 28.01 29.02 27.99 28.63 1,520,216 +0.30(+1.05%)
Dec 19, 2022 29.66 30.09 28.14 28.33 943,207 -1.16(-3.94%)
Dec 16, 2022 29.28 29.70 28.59 29.50 2,946,541 -0.82(-2.70%)
Dec 15, 2022 29.84 30.64 29.47 30.31 2,027,762 +0.30(+0.99%)
Dec 14, 2022 30.78 31.29 29.89 30.02 1,404,488 -0.36(-1.19%)
Dec 13, 2022 31.08 31.37 30.07 30.38 1,284,739 +0.27(+0.90%)
Dec 12, 2022 28.93 30.25 28.93 30.11 1,733,188 +1.17(+4.05%)
Dec 09, 2022 29.21 29.77 28.83 28.94 850,299 -0.29(-0.99%)
Dec 08, 2022 31.06 31.23 29.02 29.23 1,166,817 -0.85(-2.81%)
Dec 07, 2022 30.41 31.04 29.60 30.07 1,107,144 -0.33(-1.10%)
Dec 06, 2022 31.28 31.75 30.05 30.41 1,044,012 -1.12(-3.57%)
Dec 05, 2022 33.84 33.99 31.15 31.53 1,347,097 -1.74(-5.23%)
Dec 02, 2022 32.43 33.46 32.35 33.27 971,239 +0.44(+1.33%)
Dec 01, 2022 34.40 34.48 32.72 32.83 1,872,570 -0.99(-2.94%)
Nov 30, 2022 34.02 34.04 32.95 33.83 1,382,671 +0.62(+1.88%)
Nov 29, 2022 32.94 33.40 32.38 33.21 1,756,216 +0.94(+2.91%)
Nov 28, 2022 32.28 32.78 32.00 32.27 1,288,979 -1.25(-3.72%)
Nov 25, 2022 33.61 33.97 33.21 33.51 485,791 +0.15(+0.45%)
Nov 23, 2022 33.76 33.91 32.64 33.36 1,187,854 -0.84(-2.45%)
Nov 22, 2022 33.73 34.24 33.00 34.20 1,758,432 +1.12(+3.40%)
Nov 21, 2022 33.34 33.34 31.76 33.08 1,751,686 -0.82(-2.41%)
Nov 18, 2022 33.27 33.98 32.03 33.89 1,929,513 -0.06(-0.16%)
Nov 17, 2022 34.05 34.24 33.30 33.95 3,239,951 -0.45(-1.30%)
Nov 16, 2022 34.58 34.74 33.77 34.40 2,257,302 -0.93(-2.63%)
Nov 15, 2022 34.98 35.89 34.18 35.33 2,825,588 +0.07(+0.21%)
Nov 14, 2022 35.13 36.27 34.87 35.25 2,696,088 +0.50(+1.44%)
Nov 11, 2022 35.14 35.44 34.23 34.75 1,908,852 +0.38(+1.11%)
Nov 10, 2022 33.13 34.59 32.49 34.37 1,953,177 +2.39(+7.47%)
Nov 09, 2022 32.31 33.73 31.62 31.98 1,802,603 -1.17(-3.53%)
Nov 08, 2022 32.84 33.21 31.66 33.15 1,721,007 +0.13(+0.39%)
Nov 07, 2022 32.88 33.81 32.27 33.02 1,536,069 +0.49(+1.51%)
Nov 04, 2022 32.69 33.39 32.03 32.53 2,051,210 +1.06(+3.37%)
Nov 03, 2022 31.23 32.20 30.54 31.47 1,187,464 +0.46(+1.47%)
Nov 02, 2022 32.02 32.36 30.89 31.01 1,149,347 -1.12(-3.47%)
Nov 01, 2022 32.56 32.63 31.90 32.13 1,731,494 +0.39(+1.23%)
Oct 31, 2022 31.12 32.23 31.01 31.74 1,105,494 +0.44(+1.40%)
Oct 28, 2022 32.00 32.16 30.33 31.30 849,602 -0.55(-1.72%)
Oct 27, 2022 33.14 33.22 31.79 31.85 1,603,491 -0.66(-2.03%)
Oct 26, 2022 31.88 32.93 31.86 32.51 787,311 +0.88(+2.79%)
Oct 25, 2022 31.46 32.20 31.14 31.63 1,217,114 -0.17(-0.53%)
Oct 24, 2022 32.12 32.58 31.36 31.79 1,034,060 -0.26(-0.81%)
Oct 21, 2022 31.95 32.29 31.07 32.05 1,659,821 +0.46(+1.44%)
Oct 20, 2022 33.23 33.37 31.19 31.60 2,814,457 -1.13(-3.46%)
Oct 19, 2022 31.52 32.97 30.99 32.73 1,883,750 +1.61(+5.17%)
Oct 18, 2022 31.54 31.80 30.36 31.12 1,488,154 +0.18(+0.57%)
Oct 17, 2022 30.18 31.36 29.84 30.95 1,536,430 +1.33(+4.49%)
Oct 14, 2022 30.48 30.76 29.09 29.62 1,971,544 -1.31(-4.24%)
Oct 13, 2022 28.72 30.95 28.27 30.93 2,266,375 +1.91(+6.60%)
Oct 12, 2022 27.33 29.01 27.25 29.01 10,542,527 +1.30(+4.70%)
Oct 11, 2022 27.01 28.72 26.71 27.71 6,982,646 -2.79(-9.14%)
Oct 10, 2022 30.56 31.27 30.11 30.50 876,757 +0.02(+0.06%)
Oct 07, 2022 30.62 31.50 30.12 30.48 873,048 -0.07(-0.24%)
Oct 06, 2022 29.52 31.04 29.52 30.56 1,038,041 +0.86(+2.88%)
Oct 05, 2022 29.41 30.00 28.33 29.70 805,987 +0.56(+1.91%)
Oct 04, 2022 28.42 29.56 28.10 29.14 1,233,033 +1.67(+6.09%)
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.