Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 173.94 180.16 170.42 175.02 96,313 -4.33(-2.42%)
Sep 29, 2011 184.86 186.39 173.76 179.35 83,015 +2.08(+1.17%)
Sep 28, 2011 194.43 196.77 176.01 177.28 104,788 -16.34(-8.44%)
Sep 27, 2011 191.79 203.00 190.09 193.61 93,623 +6.50(+3.47%)
Sep 26, 2011 183.78 187.75 175.20 187.12 97,184 +8.76(+4.91%)
Sep 23, 2011 183.78 189.55 175.74 178.36 102,276 -3.16(-1.74%)
Sep 22, 2011 189.37 189.38 172.04 181.52 172,725 -14.08(-7.20%)
Sep 21, 2011 203.27 217.53 195.06 195.60 273,875 +4.33(+2.27%)
Sep 20, 2011 199.03 204.35 191.27 191.27 88,541 -7.58(-3.81%)
Sep 19, 2011 203.09 204.54 194.92 198.85 112,963 -8.12(-3.93%)
Sep 16, 2011 204.17 207.06 198.58 206.97 261,324 +4.68(+2.31%)
Sep 15, 2011 192.08 205.71 191.99 202.30 176,735 +8.86(+4.58%)
Sep 14, 2011 192.80 196.14 186.39 193.43 83,581 +3.88(+2.05%)
Sep 13, 2011 182.33 194.43 177.73 189.55 181,537 +8.39(+4.63%)
Sep 12, 2011 174.21 181.61 172.36 181.16 113,070 +2.98(+1.67%)
Sep 09, 2011 175.51 182.60 171.50 178.18 100,767 -2.17(-1.20%)
Sep 08, 2011 177.28 185.67 177.19 180.34 65,082 -3.07(-1.67%)
Sep 07, 2011 176.10 185.67 173.94 183.41 144,230 +10.47(+6.05%)
Sep 06, 2011 172.94 173.40 163.74 172.94 84,614 +2.71(+1.59%)
Sep 02, 2011 174.84 176.46 166.99 170.24 74,805 -7.49(-4.21%)
Sep 01, 2011 183.78 185.85 176.46 177.73 109,121 -6.59(-3.58%)
Aug 31, 2011 190.63 191.81 181.07 184.32 100,979 -3.79(-2.02%)
Aug 30, 2011 179.71 189.37 174.49 188.11 90,702 +6.41(+3.53%)
Aug 29, 2011 174.12 182.33 172.04 181.70 97,948 +11.01(+6.45%)
Aug 26, 2011 158.68 171.22 155.07 170.69 104,771 +9.75(+6.06%)
Aug 25, 2011 166.72 168.16 157.96 160.94 86,426 -2.80(-1.71%)
Aug 24, 2011 161.21 166.99 157.24 163.74 124,464 +3.07(+1.91%)
Aug 23, 2011 157.96 163.47 152.72 160.67 156,079 +4.42(+2.83%)
Aug 22, 2011 165.90 166.99 156.06 156.25 120,778 -6.59(-4.05%)
Aug 19, 2011 154.62 164.19 154.62 162.83 127,497 -0.27(-0.17%)
Aug 18, 2011 162.56 165.36 154.80 163.10 170,820 -8.94(-5.19%)
Aug 17, 2011 166.35 174.12 162.92 172.04 133,292 +8.40(+5.13%)
Aug 16, 2011 169.24 169.42 160.40 163.65 123,688 -9.21(-5.33%)
Aug 15, 2011 171.41 178.99 170.78 172.85 181,177 +3.61(+2.13%)
Aug 12, 2011 180.71 184.86 163.83 169.24 215,029 -9.30(-5.21%)
Aug 11, 2011 166.81 182.69 162.65 178.54 246,973 +17.78(+11.06%)
Aug 10, 2011 162.47 174.93 154.17 160.76 262,952 -6.41(-3.83%)
Aug 09, 2011 164.16 171.32 131.51 167.17 573,303 +47.57(+39.77%)
Aug 08, 2011 155.52 157.78 119.60 119.60 392,122 -44.32(-27.04%)
Aug 05, 2011 176.01 178.00 157.96 163.92 238,082 -9.21(-5.32%)
Aug 04, 2011 186.12 186.12 170.60 173.12 173,661 -15.34(-8.14%)
Aug 03, 2011 191.27 192.62 174.93 188.47 138,399 -2.35(-1.23%)
Aug 02, 2011 200.47 204.72 190.72 190.82 66,007 -11.10(-5.50%)
Aug 01, 2011 199.84 212.48 195.69 201.92 89,360 +2.08(+1.04%)
Jul 29, 2011 194.34 201.38 190.54 199.84 98,920 +0.99(+0.50%)
Jul 28, 2011 203.81 207.69 197.68 198.85 88,943 -5.69(-2.78%)
Jul 27, 2011 206.88 208.24 198.04 204.54 114,929 -5.60(-2.66%)
Jul 26, 2011 212.48 214.82 206.70 210.13 94,033 -1.53(-0.72%)
Jul 25, 2011 214.56 219.43 211.22 211.67 110,062 -8.76(-3.97%)
Jul 22, 2011 219.88 222.41 219.79 220.42 76,497 -0.72(-0.33%)
Jul 21, 2011 225.75 225.75 220.15 221.14 91,896 -0.18(-0.08%)
Jul 20, 2011 222.32 222.41 214.74 221.32 147,144 +1.26(+0.57%)
Jul 19, 2011 208.60 224.30 208.60 220.06 298,337 +14.98(+7.31%)
Jul 18, 2011 206.61 216.72 200.65 205.08 165,794 -0.72(-0.35%)
Jul 15, 2011 205.53 212.57 203.09 205.80 162,406 +6.86(+3.45%)
Jul 14, 2011 209.23 214.65 198.17 198.94 126,778 -7.13(-3.46%)
Jul 13, 2011 202.19 217.35 201.29 206.07 284,585 +6.68(+3.35%)
Jul 12, 2011 192.08 207.60 192.08 199.39 149,120 +5.60(+2.89%)
Jul 11, 2011 207.88 208.06 191.45 193.79 197,016 -17.51(-8.29%)
Jul 08, 2011 210.22 216.54 208.78 211.31 106,158 -3.52(-1.64%)
Jul 07, 2011 209.86 219.47 209.41 214.82 179,402 +7.58(+3.66%)
Jul 06, 2011 201.11 210.22 199.30 207.24 157,433 +5.51(+2.73%)
Jul 05, 2011 197.68 202.73 196.95 201.74 143,738 +3.34(+1.68%)
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.