Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 36.12 37.41 36.03 36.76 496,753 +0.28(+0.76%)
Sep 27, 2018 35.94 37.68 35.94 36.49 595,022 +0.28(+0.76%)
Sep 26, 2018 36.30 37.13 35.94 36.21 709,427 +0.00(+0.00%)
Sep 25, 2018 35.38 37.59 35.11 36.21 1,045,199 +1.10(+3.14%)
Sep 24, 2018 34.28 35.57 32.90 35.11 745,852 +1.19(+3.52%)
Sep 21, 2018 33.09 34.69 32.90 33.91 2,428,223 +0.92(+2.79%)
Sep 20, 2018 32.17 33.27 32.08 32.99 463,890 +0.46(+1.41%)
Sep 19, 2018 32.26 32.63 31.71 32.53 608,583 +0.28(+0.85%)
Sep 18, 2018 31.71 32.26 31.43 32.26 429,736 +0.64(+2.03%)
Sep 17, 2018 32.17 32.40 31.34 31.62 476,840 -0.37(-1.15%)
Sep 14, 2018 31.06 32.17 30.51 31.98 486,025 +1.10(+3.57%)
Sep 13, 2018 31.25 31.43 30.15 30.88 442,949 -0.46(-1.47%)
Sep 12, 2018 30.33 31.52 29.96 31.34 615,516 +2.21(+7.57%)
Sep 11, 2018 28.49 29.96 27.76 29.13 329,657 +0.37(+1.28%)
Sep 10, 2018 28.22 29.32 28.22 28.77 298,081 +0.64(+2.29%)
Sep 07, 2018 28.95 28.95 27.48 28.12 379,689 -1.01(-3.47%)
Sep 06, 2018 30.51 30.65 28.35 29.13 574,905 -1.29(-4.23%)
Sep 05, 2018 30.33 31.06 29.81 30.42 342,269 -0.83(-2.65%)
Sep 04, 2018 31.98 32.17 30.97 31.25 294,474 -0.46(-1.45%)
Aug 31, 2018 31.71 31.71 31.71 0 +0.55(+1.77%)
Aug 30, 2018 31.43 31.52 30.43 31.16 639,165 +0.09(+0.30%)
Aug 29, 2018 30.79 31.52 30.28 31.06 438,374 +0.46(+1.50%)
Aug 28, 2018 31.25 31.43 29.96 30.60 422,488 -1.01(-3.20%)
Aug 27, 2018 30.24 31.62 30.15 31.62 670,181 +1.29(+4.24%)
Aug 24, 2018 31.25 31.52 30.24 30.33 350,638 -0.09(-0.30%)
Aug 23, 2018 29.87 30.88 28.95 30.42 433,269 +0.00(+0.00%)
Aug 22, 2018 29.50 30.51 29.04 30.42 502,370 +1.56(+5.41%)
Aug 21, 2018 28.03 30.05 28.03 28.86 589,446 +1.19(+4.32%)
Aug 20, 2018 25.83 27.85 25.83 27.66 483,829 +1.29(+4.88%)
Aug 17, 2018 25.73 27.39 25.73 26.38 492,140 +0.83(+3.24%)
Aug 16, 2018 24.36 26.19 24.17 25.55 526,971 +1.01(+4.12%)
Aug 15, 2018 24.81 24.81 23.53 24.54 537,168 -0.55(-2.20%)
Aug 14, 2018 28.12 28.31 24.45 25.09 973,604 -2.94(-10.49%)
Aug 13, 2018 28.95 29.41 27.39 28.03 488,684 -1.65(-5.57%)
Aug 10, 2018 30.60 30.60 29.50 29.69 220,538 -0.92(-3.00%)
Aug 09, 2018 30.70 30.79 27.02 30.60 791,569 +0.18(+0.60%)
Aug 08, 2018 30.60 30.79 29.23 30.42 444,826 -0.55(-1.78%)
Aug 07, 2018 31.34 31.71 30.05 30.97 497,520 -0.09(-0.30%)
Aug 06, 2018 34.37 34.37 30.97 31.06 660,297 -2.85(-8.40%)
Aug 03, 2018 32.90 34.01 32.26 33.91 427,901 +0.74(+2.22%)
Aug 02, 2018 33.55 34.19 32.63 33.18 326,706 -0.74(-2.17%)
Aug 01, 2018 34.10 34.24 32.39 33.91 493,554 -0.28(-0.81%)
Jul 31, 2018 32.99 34.92 32.35 34.19 1,251,655 +2.76(+8.77%)
Jul 30, 2018 30.05 31.52 29.78 31.43 383,190 +1.56(+5.23%)
Jul 27, 2018 30.51 30.88 29.32 29.87 402,538 -0.83(-2.69%)
Jul 26, 2018 31.25 31.52 30.51 30.70 275,163 -0.55(-1.76%)
Jul 25, 2018 31.06 31.71 30.60 31.25 276,810 +0.18(+0.59%)
Jul 24, 2018 32.35 32.63 31.06 31.06 578,774 -0.74(-2.31%)
Jul 23, 2018 32.17 32.17 31.06 31.80 454,567 +0.37(+1.17%)
Jul 20, 2018 31.98 32.35 30.79 31.43 311,333 -0.28(-0.87%)
Jul 19, 2018 31.71 32.08 30.97 31.71 570,484 +0.28(+0.88%)
Jul 18, 2018 30.88 31.62 29.13 31.43 458,827 +1.65(+5.56%)
Jul 17, 2018 29.87 30.05 28.67 29.78 254,563 -0.28(-0.92%)
Jul 16, 2018 30.33 30.51 28.62 30.05 555,270 -1.29(-4.11%)
Jul 13, 2018 31.62 32.17 31.07 31.34 340,489 -0.09(-0.29%)
Jul 12, 2018 32.35 33.18 30.79 31.43 351,165 +0.09(+0.29%)
Jul 11, 2018 32.99 33.64 30.33 31.34 753,559 -2.30(-6.83%)
Jul 10, 2018 33.55 34.28 32.26 33.64 837,340 +1.38(+4.27%)
Jul 09, 2018 29.87 32.26 29.78 32.26 518,003 +2.11(+7.01%)
Jul 06, 2018 28.77 30.33 28.49 30.15 390,483 +0.64(+2.18%)
Jul 05, 2018 30.42 28.40 29.50 506,998 +0.00(+0.00%)
Jul 03, 2018 29.50 29.50 29.50 0 +0.92(+3.22%)
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.