Skip to main content

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.74 37.55 35.70 36.01 89,260 -0.81(-2.21%)
Mar 30, 2016 36.74 37.73 36.74 36.83 109,964 +0.45(+1.24%)
Mar 29, 2016 34.57 36.74 33.89 36.38 81,893 +0.36(+1.00%)
Mar 28, 2016 35.56 36.11 33.22 36.01 89,633 +0.09(+0.25%)
Mar 24, 2016 34.21 35.92 35.92 35.92 74,127 +0.90(+2.58%)
Mar 23, 2016 36.01 36.74 34.66 35.02 70,318 -1.99(-5.37%)
Mar 22, 2016 37.28 37.91 36.65 37.01 48,852 -1.08(-2.84%)
Mar 21, 2016 36.29 38.72 36.29 38.09 74,216 +1.35(+3.69%)
Mar 18, 2016 39.54 40.62 36.11 36.74 231,658 -2.17(-5.57%)
Mar 17, 2016 37.91 39.17 36.74 38.90 99,386 +1.62(+4.36%)
Mar 16, 2016 36.47 38.45 36.01 37.28 82,424 +1.53(+4.29%)
Mar 15, 2016 34.30 35.83 33.62 35.74 47,421 +0.45(+1.28%)
Mar 14, 2016 34.93 36.29 32.86 35.29 106,185 -0.81(-2.25%)
Mar 11, 2016 37.91 39.44 35.83 36.11 99,017 -0.36(-0.99%)
Mar 10, 2016 38.54 39.54 36.38 36.47 104,041 -2.62(-6.70%)
Mar 09, 2016 38.09 40.17 37.10 39.08 77,257 +2.35(+6.39%)
Mar 08, 2016 43.51 43.51 36.65 36.74 158,620 -6.95(-15.91%)
Mar 07, 2016 45.76 45.76 41.52 43.69 285,805 -1.44(-3.20%)
Mar 04, 2016 39.99 45.58 39.81 45.13 428,638 +5.51(+13.90%)
Mar 03, 2016 33.40 39.72 32.77 39.63 233,293 +5.14(+14.92%)
Mar 02, 2016 29.34 34.53 29.20 34.48 126,507 +4.42(+14.71%)
Mar 01, 2016 29.79 30.24 27.08 30.06 77,690 -0.09(-0.30%)
Feb 29, 2016 26.63 30.15 26.63 30.15 149,445 +3.34(+12.46%)
Feb 26, 2016 27.35 27.53 25.45 26.81 99,585 +1.35(+5.32%)
Feb 25, 2016 23.56 25.45 22.84 25.45 131,970 +1.26(+5.22%)
Feb 24, 2016 22.93 24.46 22.57 24.19 148,834 +0.90(+3.88%)
Feb 23, 2016 24.82 25.09 23.20 23.29 283,510 -1.44(-5.84%)
Feb 22, 2016 25.00 25.82 24.28 24.73 138,534 +0.45(+1.86%)
Feb 19, 2016 27.17 27.17 24.10 24.28 107,331 -3.16(-11.51%)
Feb 18, 2016 27.98 28.43 26.63 27.44 102,128 +0.00(+0.00%)
Feb 17, 2016 26.18 28.43 26.00 27.44 79,540 +1.71(+6.67%)
Feb 16, 2016 27.08 27.35 24.19 25.72 73,460 -1.17(-4.36%)
Feb 12, 2016 26.54 26.90 26.90 26.90 72,953 +1.71(+6.81%)
Feb 11, 2016 25.09 25.63 24.19 25.18 112,988 -0.90(-3.46%)
Feb 10, 2016 24.01 26.45 23.20 26.09 124,703 +2.17(+9.06%)
Feb 09, 2016 24.55 25.27 22.75 23.92 94,404 -1.53(-6.03%)
Feb 08, 2016 26.81 27.71 24.91 25.45 106,671 -2.26(-8.14%)
Feb 05, 2016 27.62 29.70 27.17 27.71 112,111 +0.00(+0.00%)
Feb 04, 2016 28.97 29.52 27.30 27.71 106,507 -0.72(-2.54%)
Feb 03, 2016 27.53 28.79 25.54 28.43 92,763 +2.26(+8.62%)
Feb 02, 2016 26.99 27.62 25.45 26.18 68,882 -1.53(-5.54%)
Feb 01, 2016 28.61 28.62 27.08 27.71 105,558 -2.08(-6.97%)
Jan 29, 2016 28.70 30.15 28.61 29.79 115,084 +1.35(+4.76%)
Jan 28, 2016 28.16 28.79 27.08 28.43 115,401 +1.71(+6.42%)
Jan 27, 2016 24.28 27.17 24.28 26.72 186,724 +1.62(+6.47%)
Jan 26, 2016 26.09 26.72 23.65 25.09 172,823 -0.36(-1.42%)
Jan 25, 2016 26.81 27.98 24.91 25.45 150,547 -1.53(-5.69%)
Jan 22, 2016 26.90 27.98 25.82 26.99 218,442 +2.35(+9.52%)
Jan 21, 2016 22.57 24.82 21.84 24.64 562,782 +1.17(+5.00%)
Jan 20, 2016 22.48 23.65 17.96 23.47 259,241 +0.45(+1.96%)
Jan 19, 2016 26.18 26.45 22.66 23.02 171,656 -3.16(-12.07%)
Jan 15, 2016 25.63 26.18 26.18 26.18 177,149 -1.08(-3.97%)
Jan 14, 2016 28.25 28.70 26.27 27.26 135,446 +0.27(+1.00%)
Jan 13, 2016 28.43 28.97 26.18 26.99 104,880 -0.54(-1.97%)
Jan 12, 2016 31.05 31.05 26.27 27.53 161,486 -2.35(-7.85%)
Jan 11, 2016 29.70 31.05 28.70 29.88 113,315 -0.36(-1.19%)
Jan 08, 2016 31.86 31.86 29.97 30.24 97,247 -0.18(-0.59%)
Jan 07, 2016 30.33 31.41 29.52 30.42 156,734 -1.17(-3.71%)
Jan 06, 2016 32.22 32.86 28.79 31.59 135,151 -2.89(-8.38%)
Jan 05, 2016 34.84 34.84 33.40 34.48 73,611 -0.54(-1.55%)
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.