Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.22 13.51 11.86 13.33 575,812 +0.92(+7.41%)
Feb 27, 2020 12.22 13.42 11.58 12.41 1,284,564 -0.74(-5.59%)
Feb 26, 2020 13.60 14.06 13.05 13.14 1,055,328 -0.55(-4.03%)
Feb 25, 2020 13.88 14.06 13.33 13.69 1,025,189 -0.09(-0.67%)
Feb 24, 2020 13.88 14.06 13.05 13.79 627,660 -0.64(-4.46%)
Feb 21, 2020 14.89 14.89 14.34 14.43 534,923 -0.37(-2.48%)
Feb 20, 2020 15.35 15.35 14.71 14.80 314,105 -0.37(-2.42%)
Feb 19, 2020 14.71 15.26 14.52 15.16 607,381 +0.74(+5.10%)
Feb 18, 2020 14.43 14.61 14.34 14.43 287,639 -0.18(-1.26%)
Feb 14, 2020 14.89 14.98 14.43 14.61 527,513 -0.09(-0.62%)
Feb 13, 2020 14.89 15.16 14.25 14.71 640,153 -0.09(-0.62%)
Feb 12, 2020 14.98 15.81 14.71 14.80 692,446 +0.28(+1.90%)
Feb 11, 2020 14.98 15.07 14.15 14.52 487,127 -0.18(-1.25%)
Feb 10, 2020 15.16 15.35 14.52 14.71 581,056 -0.55(-3.61%)
Feb 07, 2020 15.35 15.62 14.89 15.26 457,681 -0.18(-1.19%)
Feb 06, 2020 15.90 15.90 15.35 15.44 313,587 -0.55(-3.45%)
Feb 05, 2020 15.62 16.08 15.53 15.99 624,510 +0.92(+6.10%)
Feb 04, 2020 15.53 15.72 15.07 15.07 529,519 -0.09(-0.61%)
Feb 03, 2020 15.16 15.35 14.71 15.16 582,915 -0.09(-0.60%)
Jan 31, 2020 16.08 16.18 15.26 15.26 811,061 -0.55(-3.49%)
Jan 30, 2020 15.16 15.90 15.16 15.81 668,060 +0.28(+1.78%)
Jan 29, 2020 15.72 15.99 15.44 15.53 770,719 -0.18(-1.17%)
Jan 28, 2020 14.80 15.81 14.80 15.72 1,331,603 +1.19(+8.23%)
Jan 27, 2020 14.80 15.35 14.25 14.52 758,800 -0.92(-5.95%)
Jan 24, 2020 16.08 16.08 14.89 15.44 818,808 -0.37(-2.33%)
Jan 23, 2020 15.99 15.99 15.26 15.81 887,511 -0.28(-1.71%)
Jan 22, 2020 17.19 17.19 15.90 16.08 708,760 -0.83(-4.89%)
Jan 21, 2020 17.46 17.55 16.82 16.91 605,938 -0.46(-2.65%)
Jan 17, 2020 18.84 18.93 17.28 17.37 748,433 -0.64(-3.57%)
Jan 16, 2020 18.57 18.66 18.01 18.01 564,370 -0.37(-2.00%)
Jan 15, 2020 18.47 18.66 17.92 18.38 607,332 -0.09(-0.50%)
Jan 14, 2020 18.57 18.84 18.29 18.47 1,089,194 +0.09(+0.50%)
Jan 13, 2020 18.84 18.93 18.01 18.38 510,653 -0.46(-2.44%)
Jan 10, 2020 19.39 19.67 18.66 18.84 493,108 -0.83(-4.21%)
Jan 09, 2020 19.02 19.76 18.47 19.67 614,398 +0.46(+2.39%)
Jan 08, 2020 20.86 20.95 19.02 19.21 651,652 -1.38(-6.70%)
Jan 07, 2020 21.14 21.14 20.31 20.59 429,093 -0.46(-2.18%)
Jan 06, 2020 21.41 21.51 20.86 21.05 611,844 -0.18(-0.87%)
Jan 03, 2020 21.60 21.69 20.95 21.23 922,141 +0.74(+3.59%)
Jan 02, 2020 21.32 21.51 20.31 20.50 542,834 -1.01(-4.70%)
Dec 31, 2019 20.50 21.60 20.22 21.51 578,543 +0.37(+1.74%)
Dec 30, 2019 21.69 21.97 20.95 21.14 684,726 -0.46(-2.13%)
Dec 27, 2019 22.15 22.33 21.41 21.60 672,584 -0.37(-1.67%)
Dec 26, 2019 21.14 21.97 21.14 21.97 411,093 +0.83(+3.91%)
Dec 24, 2019 21.05 21.32 20.95 21.14 372,606 +0.18(+0.88%)
Dec 23, 2019 20.22 21.05 19.85 20.95 1,246,355 +0.64(+3.17%)
Dec 20, 2019 20.31 20.59 19.67 20.31 2,509,175 +0.37(+1.84%)
Dec 19, 2019 19.12 20.68 18.93 19.94 1,123,302 +1.01(+5.34%)
Dec 18, 2019 18.47 19.39 18.38 18.93 925,722 +0.00(+0.00%)
Dec 17, 2019 17.92 19.39 17.92 18.93 1,320,288 +1.38(+7.85%)
Dec 16, 2019 17.55 18.01 17.37 17.55 524,450 +0.28(+1.60%)
Dec 13, 2019 17.55 17.78 17.19 17.28 598,487 -0.18(-1.05%)
Dec 12, 2019 16.64 17.55 16.64 17.46 623,899 +0.83(+4.97%)
Dec 11, 2019 16.73 17.00 16.36 16.64 679,601 -0.28(-1.63%)
Dec 10, 2019 17.09 17.46 16.73 16.91 574,139 -0.28(-1.60%)
Dec 09, 2019 16.64 17.55 16.64 17.19 616,867 +0.37(+2.19%)
Dec 06, 2019 16.54 17.19 16.36 16.82 872,743 +0.28(+1.67%)
Dec 05, 2019 17.65 17.83 16.18 16.54 1,217,641 -1.29(-7.22%)
Dec 04, 2019 17.19 17.83 17.00 17.83 450,314 +0.83(+4.87%)
Dec 03, 2019 16.73 17.19 16.27 17.00 490,281 +0.28(+1.65%)
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.