Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.11 30.70 27.11 30.70 146,772 +3.40(+12.46%)
Feb 26, 2016 27.85 28.03 25.92 27.30 97,803 +1.38(+5.32%)
Feb 25, 2016 23.99 25.92 23.25 25.92 129,610 +1.29(+5.22%)
Feb 24, 2016 23.34 24.91 22.98 24.63 146,172 +0.92(+3.88%)
Feb 23, 2016 25.27 25.55 23.62 23.71 278,439 -1.47(-5.84%)
Feb 22, 2016 25.46 26.29 24.72 25.18 136,056 +0.46(+1.86%)
Feb 19, 2016 27.66 27.66 24.54 24.72 105,411 -3.22(-11.51%)
Feb 18, 2016 28.49 28.95 27.11 27.94 100,302 +0.00(+0.00%)
Feb 17, 2016 26.65 28.95 26.47 27.94 78,117 +1.75(+6.67%)
Feb 16, 2016 27.57 27.85 24.63 26.19 72,146 -1.19(-4.36%)
Feb 12, 2016 27.02 27.39 27.39 27.39 71,648 +1.75(+6.81%)
Feb 11, 2016 25.55 26.10 24.63 25.64 110,967 -0.92(-3.46%)
Feb 10, 2016 24.45 26.93 23.62 26.56 122,473 +2.21(+9.06%)
Feb 09, 2016 25.00 25.73 23.16 24.36 92,715 -1.56(-6.03%)
Feb 08, 2016 27.30 28.22 25.37 25.92 104,763 -2.30(-8.14%)
Feb 05, 2016 28.12 30.24 27.66 28.22 110,106 +0.00(+0.00%)
Feb 04, 2016 29.50 30.05 27.80 28.22 104,602 -0.74(-2.54%)
Feb 03, 2016 28.03 29.32 26.01 28.95 91,103 +2.30(+8.62%)
Feb 02, 2016 27.48 28.12 25.92 26.65 67,650 -1.56(-5.54%)
Feb 01, 2016 29.13 29.14 27.57 28.22 103,670 -2.11(-6.97%)
Jan 29, 2016 29.23 30.70 29.13 30.33 113,026 +1.38(+4.76%)
Jan 28, 2016 28.67 29.32 27.57 28.95 113,337 +1.75(+6.42%)
Jan 27, 2016 24.72 27.66 24.72 27.20 183,384 +1.65(+6.47%)
Jan 26, 2016 26.56 27.20 24.08 25.55 169,732 -0.37(-1.42%)
Jan 25, 2016 27.30 28.49 25.37 25.92 147,854 -1.56(-5.69%)
Jan 22, 2016 27.39 28.49 26.29 27.48 214,535 +2.39(+9.52%)
Jan 21, 2016 22.98 25.27 22.24 25.09 552,716 +1.19(+5.00%)
Jan 20, 2016 22.88 24.08 18.29 23.90 254,604 +0.46(+1.96%)
Jan 19, 2016 26.65 26.93 23.07 23.44 168,585 -3.22(-12.07%)
Jan 15, 2016 26.10 26.65 26.65 26.65 173,980 -1.10(-3.97%)
Jan 14, 2016 28.77 29.23 26.74 27.76 133,023 +0.28(+1.00%)
Jan 13, 2016 28.95 29.50 26.65 27.48 103,004 -0.55(-1.97%)
Jan 12, 2016 31.62 31.62 26.74 28.03 158,597 -2.39(-7.86%)
Jan 11, 2016 30.24 31.62 29.23 30.42 111,288 -0.37(-1.19%)
Jan 08, 2016 32.44 32.44 30.51 30.79 95,507 -0.18(-0.59%)
Jan 07, 2016 30.88 31.98 30.05 30.97 153,931 -1.19(-3.71%)
Jan 06, 2016 32.81 33.45 29.32 32.17 132,733 -2.94(-8.38%)
Jan 05, 2016 35.48 35.48 34.01 35.11 72,294 -0.55(-1.55%)
Jan 04, 2016 35.66 36.40 34.47 35.66 107,850 +0.18(+0.52%)
Dec 31, 2015 34.92 35.48 35.48 35.48 91,527 +0.00(+0.00%)
Dec 30, 2015 35.57 37.13 34.56 35.48 81,170 -1.19(-3.26%)
Dec 29, 2015 38.23 38.78 36.16 36.67 105,609 +0.09(+0.25%)
Dec 28, 2015 36.03 37.22 35.57 36.58 76,765 -0.92(-2.45%)
Dec 24, 2015 38.14 37.50 37.50 37.50 61,823 -0.46(-1.21%)
Dec 23, 2015 35.38 37.96 34.81 37.96 156,667 +3.86(+11.32%)
Dec 22, 2015 32.44 34.83 30.88 34.10 140,925 +1.29(+3.92%)
Dec 21, 2015 34.47 35.57 32.17 32.81 232,771 -1.75(-5.05%)
Dec 18, 2015 37.59 38.51 33.73 34.56 916,239 -3.31(-8.74%)
Dec 17, 2015 37.22 38.23 34.01 37.87 167,201 +1.29(+3.52%)
Dec 16, 2015 37.68 38.33 35.66 36.58 244,815 -0.74(-1.97%)
Dec 15, 2015 36.67 38.60 35.57 37.31 190,233 +1.01(+2.78%)
Dec 14, 2015 39.06 39.84 35.75 36.30 191,987 -3.49(-8.78%)
Dec 11, 2015 40.16 40.26 38.14 39.80 203,141 -0.46(-1.14%)
Dec 10, 2015 36.85 40.44 36.85 40.26 205,260 +2.11(+5.54%)
Dec 09, 2015 37.59 39.98 36.58 38.14 255,468 +1.10(+2.98%)
Dec 08, 2015 32.44 37.36 31.97 37.04 257,170 +3.22(+9.51%)
Dec 07, 2015 38.78 39.89 33.09 33.82 322,434 -6.34(-15.79%)
Dec 04, 2015 42.83 44.39 39.70 40.16 264,880 -3.86(-8.77%)
Dec 03, 2015 45.40 45.95 43.43 44.02 106,513 -0.09(-0.21%)
Dec 02, 2015 44.85 45.13 42.92 44.12 140,140 -1.38(-3.03%)
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.