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 (%)
Feb 28, 2020 12.01 13.27 11.64 13.09 586,299 +0.90(+7.41%)
Feb 27, 2020 12.01 13.18 11.37 12.19 1,307,959 -0.72(-5.59%)
Feb 26, 2020 13.36 13.81 12.82 12.91 1,074,548 -0.54(-4.03%)
Feb 25, 2020 13.63 13.81 13.09 13.45 1,043,860 -0.09(-0.67%)
Feb 24, 2020 13.63 13.81 12.82 13.54 639,091 -0.63(-4.46%)
Feb 21, 2020 14.62 14.62 14.08 14.17 544,665 -0.36(-2.48%)
Feb 20, 2020 15.07 15.07 14.44 14.53 319,825 -0.36(-2.42%)
Feb 19, 2020 14.44 14.98 14.26 14.89 618,442 +0.72(+5.10%)
Feb 18, 2020 14.17 14.35 14.08 14.17 292,877 -0.18(-1.26%)
Feb 14, 2020 14.62 14.71 14.17 14.35 537,120 -0.09(-0.62%)
Feb 13, 2020 14.62 14.89 13.99 14.44 651,812 -0.09(-0.62%)
Feb 12, 2020 14.71 15.53 14.44 14.53 705,057 +0.27(+1.90%)
Feb 11, 2020 14.71 14.80 13.90 14.26 495,998 -0.18(-1.25%)
Feb 10, 2020 14.89 15.07 14.26 14.44 591,638 -0.54(-3.61%)
Feb 07, 2020 15.07 15.34 14.62 14.98 466,016 -0.18(-1.19%)
Feb 06, 2020 15.62 15.62 15.07 15.16 319,298 -0.54(-3.45%)
Feb 05, 2020 15.34 15.80 15.25 15.71 635,884 +0.90(+6.10%)
Feb 04, 2020 15.25 15.43 14.80 14.80 539,163 -0.09(-0.61%)
Feb 03, 2020 14.89 15.07 14.44 14.89 593,531 -0.09(-0.60%)
Jan 31, 2020 15.80 15.89 14.98 14.98 825,832 -0.54(-3.49%)
Jan 30, 2020 14.89 15.62 14.89 15.53 680,226 +0.27(+1.78%)
Jan 29, 2020 15.43 15.71 15.16 15.25 784,756 -0.18(-1.17%)
Jan 28, 2020 14.53 15.53 14.53 15.43 1,355,854 +1.17(+8.23%)
Jan 27, 2020 14.53 15.07 13.99 14.26 772,619 -0.90(-5.95%)
Jan 24, 2020 15.80 15.80 14.62 15.16 833,720 -0.36(-2.33%)
Jan 23, 2020 15.71 15.71 14.98 15.53 903,675 -0.27(-1.71%)
Jan 22, 2020 16.88 16.88 15.62 15.80 721,668 -0.81(-4.89%)
Jan 21, 2020 17.15 17.24 16.52 16.61 616,974 -0.45(-2.65%)
Jan 17, 2020 18.50 18.59 16.97 17.06 762,063 -0.63(-3.57%)
Jan 16, 2020 18.23 18.32 17.69 17.69 574,648 -0.36(-2.00%)
Jan 15, 2020 18.14 18.32 17.60 18.05 618,393 -0.09(-0.50%)
Jan 14, 2020 18.23 18.50 17.96 18.14 1,109,031 +0.09(+0.50%)
Jan 13, 2020 18.50 18.59 17.69 18.05 519,953 -0.45(-2.44%)
Jan 10, 2020 19.05 19.32 18.32 18.50 502,089 -0.81(-4.21%)
Jan 09, 2020 18.68 19.41 18.14 19.32 625,588 +0.45(+2.39%)
Jan 08, 2020 20.49 20.58 18.68 18.86 663,520 -1.35(-6.70%)
Jan 07, 2020 20.76 20.76 19.95 20.22 436,908 -0.45(-2.18%)
Jan 06, 2020 21.03 21.12 20.49 20.67 622,987 -0.18(-0.87%)
Jan 03, 2020 21.21 21.30 20.58 20.85 938,935 +0.72(+3.59%)
Jan 02, 2020 20.94 21.12 19.95 20.13 552,721 -0.99(-4.70%)
Dec 31, 2019 20.13 21.21 19.86 21.12 589,079 +0.36(+1.74%)
Dec 30, 2019 21.30 21.57 20.58 20.76 697,196 -0.45(-2.13%)
Dec 27, 2019 21.75 21.93 21.03 21.21 684,833 -0.36(-1.67%)
Dec 26, 2019 20.76 21.57 20.76 21.57 418,580 +0.81(+3.91%)
Dec 24, 2019 20.67 20.94 20.58 20.76 379,392 +0.18(+0.88%)
Dec 23, 2019 19.86 20.67 19.50 20.58 1,269,054 +0.63(+3.17%)
Dec 20, 2019 19.95 20.22 19.32 19.95 2,554,872 +0.36(+1.84%)
Dec 19, 2019 18.77 20.31 18.59 19.59 1,143,760 +0.99(+5.34%)
Dec 18, 2019 18.14 19.05 18.05 18.59 942,581 +0.00(+0.00%)
Dec 17, 2019 17.60 19.05 17.60 18.59 1,344,333 +1.35(+7.85%)
Dec 16, 2019 17.24 17.69 17.06 17.24 534,001 +0.27(+1.60%)
Dec 13, 2019 17.24 17.47 16.88 16.97 609,387 -0.18(-1.05%)
Dec 12, 2019 16.34 17.24 16.34 17.15 635,262 +0.81(+4.97%)
Dec 11, 2019 16.43 16.70 16.07 16.34 691,978 -0.27(-1.63%)
Dec 10, 2019 16.79 17.15 16.43 16.61 584,595 -0.27(-1.60%)
Dec 09, 2019 16.34 17.24 16.34 16.88 628,102 +0.36(+2.19%)
Dec 06, 2019 16.25 16.88 16.07 16.52 888,638 +0.27(+1.67%)
Dec 05, 2019 17.33 17.51 15.89 16.25 1,239,817 -1.26(-7.22%)
Dec 04, 2019 16.88 17.51 16.70 17.51 458,515 +0.81(+4.87%)
Dec 03, 2019 16.43 16.88 15.98 16.70 499,210 +0.27(+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.