Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 93.87 106.06 93.87 104.70 67,440 +9.93(+10.48%)
May 29, 2008 92.07 97.94 91.62 94.78 38,305 +2.71(+2.94%)
May 28, 2008 92.52 94.41 91.35 92.07 29,435 +1.17(+1.29%)
May 27, 2008 94.69 99.29 89.90 90.89 25,061 -1.99(-2.14%)
May 26, 2008 90.35 94.87 80.15 92.88 0 +0.00(+0.00%)
May 23, 2008 90.35 94.87 80.15 92.88 51,820 -3.07(-3.20%)
May 22, 2008 104.61 106.87 93.69 95.95 55,889 -6.95(-6.75%)
May 21, 2008 104.70 106.42 99.83 102.90 78,688 +0.09(+0.09%)
May 20, 2008 97.48 105.16 94.51 102.81 119,279 +8.30(+8.79%)
May 19, 2008 97.48 99.02 93.96 94.51 38,311 -2.71(-2.79%)
May 16, 2008 99.29 101.09 94.78 97.21 34,578 +0.63(+0.65%)
May 15, 2008 93.24 99.29 91.53 96.58 60,595 +5.05(+5.52%)
May 14, 2008 92.52 94.41 90.71 91.53 16,345 -0.72(-0.78%)
May 13, 2008 92.61 93.69 89.36 92.25 16,011 -0.54(-0.58%)
May 12, 2008 96.85 96.85 89.36 92.79 26,732 -0.27(-0.29%)
May 09, 2008 95.95 97.48 92.52 93.06 18,878 -0.81(-0.87%)
May 08, 2008 97.75 97.75 92.52 93.87 18,710 -1.81(-1.89%)
May 07, 2008 98.30 98.30 92.52 95.68 27,446 -1.26(-1.30%)
May 06, 2008 91.17 98.30 91.17 96.94 79,426 +5.69(+6.23%)
May 05, 2008 87.46 91.89 87.10 91.26 60,029 +4.15(+4.77%)
May 02, 2008 86.65 87.46 84.94 87.10 10,491 +0.54(+0.63%)
May 01, 2008 87.10 88.01 83.94 86.56 11,948 -0.36(-0.42%)
Apr 30, 2008 85.84 88.01 84.49 86.92 16,569 +0.27(+0.31%)
Apr 29, 2008 88.64 88.73 84.49 86.65 19,327 -0.81(-0.93%)
Apr 28, 2008 85.57 90.17 83.49 87.46 46,861 +3.97(+4.76%)
Apr 25, 2008 81.42 86.11 81.24 83.49 18,529 -0.27(-0.32%)
Apr 24, 2008 89.36 91.08 82.23 83.76 30,981 -3.25(-3.73%)
Apr 23, 2008 90.26 91.17 85.75 87.01 17,786 -3.43(-3.79%)
Apr 22, 2008 89.81 91.53 79.43 90.44 42,090 -0.72(-0.79%)
Apr 21, 2008 91.08 91.62 89.36 91.17 21,526 +0.81(+0.90%)
Apr 18, 2008 92.25 93.42 88.91 90.35 23,834 -1.53(-1.67%)
Apr 17, 2008 91.98 92.43 90.35 91.89 32,950 +0.76(+0.83%)
Apr 16, 2008 92.70 95.77 89.90 91.13 59,356 +1.77(+1.98%)
Apr 15, 2008 91.62 91.98 84.94 89.36 86,673 -0.09(-0.10%)
Apr 14, 2008 85.48 92.88 82.95 89.45 116,642 +8.03(+9.87%)
Apr 11, 2008 81.48 83.49 75.46 81.42 47,416 +2.98(+3.80%)
Apr 10, 2008 83.85 87.92 76.01 78.44 83,968 -3.70(-4.51%)
Apr 09, 2008 77.45 82.14 75.46 82.14 92,333 +8.30(+11.25%)
Apr 08, 2008 70.13 74.47 69.50 73.83 73,148 +4.15(+5.96%)
Apr 07, 2008 64.81 70.59 64.72 69.68 58,741 +4.96(+7.67%)
Apr 04, 2008 63.64 65.17 63.55 64.72 21,282 +1.08(+1.70%)
Apr 03, 2008 63.18 63.64 62.73 63.64 16,086 +0.09(+0.14%)
Apr 02, 2008 63.64 63.64 63.18 63.55 15,410 +0.09(+0.14%)
Apr 01, 2008 63.64 64.54 63.18 63.45 22,510 -0.54(-0.85%)
Mar 31, 2008 64.00 64.45 63.18 64.00 9,771 +0.36(+0.57%)
Mar 28, 2008 64.18 64.18 63.09 63.64 22,877 +0.00(+0.00%)
Mar 27, 2008 64.36 64.36 63.36 63.64 14,867 -0.36(-0.56%)
Mar 26, 2008 63.18 64.00 62.73 64.00 43,100 +0.81(+1.29%)
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.