Skip to main content

Northern Oil and Gas (NY: NOG )

37.18 +1.01 (+2.79%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.45 25.45 24.19 24.46 310,253 -0.99(-3.90%)
May 30, 2018 24.73 25.72 24.56 25.45 463,195 +1.26(+5.22%)
May 29, 2018 23.92 24.73 23.47 24.19 325,741 -0.45(-1.83%)
May 25, 2018 24.64 24.64 24.64 0 -0.72(-2.85%)
May 24, 2018 25.09 26.09 24.51 25.36 607,482 +1.08(+4.46%)
May 23, 2018 23.83 24.46 22.61 24.28 436,818 +0.54(+2.28%)
May 22, 2018 24.64 24.73 23.02 23.74 564,404 +0.09(+0.38%)
May 21, 2018 22.57 24.73 22.02 23.65 914,198 +1.90(+8.71%)
May 18, 2018 22.20 22.52 21.30 21.75 421,738 +0.09(+0.42%)
May 17, 2018 21.57 22.11 21.03 21.66 604,794 +0.99(+4.80%)
May 16, 2018 19.50 20.67 19.50 20.67 372,079 +0.72(+3.62%)
May 15, 2018 20.22 20.31 19.23 19.95 368,828 +0.00(+0.00%)
May 14, 2018 20.58 20.58 19.05 19.95 350,651 -0.36(-1.78%)
May 11, 2018 20.31 20.67 19.86 20.31 290,433 +0.18(+0.90%)
May 10, 2018 20.31 20.49 19.05 20.13 350,288 +0.36(+1.83%)
May 09, 2018 19.41 20.40 18.77 19.77 656,632 +1.62(+8.96%)
May 08, 2018 17.24 18.32 16.74 18.14 476,322 +1.17(+6.91%)
May 07, 2018 17.51 18.01 16.34 16.97 714,282 +1.17(+7.43%)
May 04, 2018 15.34 15.80 14.89 15.80 208,875 +0.63(+4.17%)
May 03, 2018 14.98 15.21 14.89 15.16 111,959 +0.27(+1.82%)
May 02, 2018 14.89 15.34 14.89 14.89 102,896 -0.36(-2.37%)
May 01, 2018 15.34 15.34 14.53 15.25 166,903 +0.18(+1.20%)
Apr 30, 2018 15.16 15.34 14.62 15.07 110,391 +0.09(+0.60%)
Apr 27, 2018 15.07 15.07 14.53 14.98 128,035 +0.00(+0.00%)
Apr 26, 2018 14.98 15.25 14.44 14.98 174,883 +0.27(+1.84%)
Apr 25, 2018 14.89 14.89 13.84 14.71 195,820 +0.00(+0.00%)
Apr 24, 2018 15.53 15.62 14.26 14.71 259,214 -0.81(-5.23%)
Apr 23, 2018 15.80 15.80 15.07 15.53 123,665 +0.09(+0.59%)
Apr 20, 2018 15.62 16.15 15.34 15.43 340,360 -0.54(-3.39%)
Apr 19, 2018 16.61 17.05 15.71 15.98 333,667 -0.09(-0.56%)
Apr 18, 2018 15.34 16.34 15.16 16.07 407,912 +0.99(+6.59%)
Apr 17, 2018 14.98 15.25 14.80 15.07 151,729 +0.18(+1.21%)
Apr 16, 2018 14.98 15.25 14.44 14.89 164,348 +0.09(+0.61%)
Apr 13, 2018 15.80 15.80 14.62 14.80 303,615 -0.45(-2.96%)
Apr 12, 2018 14.71 15.62 14.44 15.25 363,265 +0.63(+4.32%)
Apr 11, 2018 14.35 14.62 14.04 14.62 443,639 +0.54(+3.85%)
Apr 10, 2018 13.90 14.35 13.54 14.08 389,558 +0.54(+4.00%)
Apr 09, 2018 14.26 14.26 13.54 13.54 340,227 +0.18(+1.35%)
Apr 06, 2018 13.99 13.99 13.27 13.36 1,644,529 -2.26(-14.45%)
Apr 05, 2018 15.34 16.79 15.25 15.62 251,510 -1.53(-8.95%)
Apr 04, 2018 17.06 18.05 16.97 17.15 140,937 -0.18(-1.04%)
Apr 03, 2018 17.15 18.32 16.97 17.33 209,760 +0.45(+2.67%)
Apr 02, 2018 18.05 18.86 16.88 16.88 179,822 -0.99(-5.56%)
Mar 29, 2018 17.87 17.87 17.87 0 +0.99(+5.88%)
Mar 28, 2018 16.70 17.33 16.11 16.88 225,956 +0.81(+5.06%)
Mar 27, 2018 16.97 17.60 15.80 16.07 278,107 -0.27(-1.66%)
Mar 26, 2018 16.70 16.70 15.53 16.34 178,292 +0.36(+2.26%)
Mar 23, 2018 16.70 16.97 15.71 15.98 380,880 +0.45(+2.91%)
Mar 22, 2018 16.70 16.70 15.25 15.53 443,727 -1.26(-7.53%)
Mar 21, 2018 16.52 17.60 15.80 16.79 468,882 +0.99(+6.29%)
Mar 20, 2018 18.05 18.23 15.53 15.80 567,028 -4.96(-23.91%)
Mar 19, 2018 19.77 20.94 19.14 20.76 348,171 +1.90(+10.05%)
Mar 16, 2018 18.50 19.41 18.23 18.86 96,598 +0.27(+1.46%)
Mar 15, 2018 18.96 19.00 18.50 18.59 43,419 -0.36(-1.91%)
Mar 14, 2018 18.96 19.05 18.41 18.96 54,299 -0.09(-0.47%)
Mar 13, 2018 18.77 19.05 18.23 19.05 63,464 +0.45(+2.43%)
Mar 12, 2018 19.14 19.41 18.23 18.59 91,611 -0.45(-2.37%)
Mar 09, 2018 19.14 19.14 18.41 19.05 66,652 +0.27(+1.44%)
Mar 08, 2018 19.59 19.68 18.59 18.77 97,756 -0.63(-3.26%)
Mar 07, 2018 19.50 18.14 19.41 118,009 +0.72(+3.86%)
Mar 06, 2018 19.86 20.22 17.69 18.68 235,591 -0.72(-3.72%)
Mar 05, 2018 19.68 19.86 18.77 19.41 114,626 +0.54(+2.87%)
Mar 02, 2018 19.41 19.68 18.50 18.86 111,939 -0.99(-5.00%)
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.