Northern Oil and Gas (NY: NOG )

21.74 USD -0.88 (-3.89%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 40.00 41.90 38.90 41.90 7,848 +1.90(+4.75%)
Nov 26, 2008 35.70 42.00 35.20 40.00 26,043 +2.50(+6.67%)
Nov 25, 2008 40.40 40.40 37.00 37.50 22,441 -4.10(-9.86%)
Nov 24, 2008 34.90 41.60 32.70 41.60 30,779 +9.60(+30.00%)
Nov 21, 2008 27.40 32.50 26.30 32.00 25,610 +5.70(+21.67%)
Nov 20, 2008 32.50 33.50 26.00 26.30 23,072 -7.80(-22.87%)
Nov 19, 2008 37.30 38.50 33.70 34.10 7,012 -3.40(-9.07%)
Nov 18, 2008 39.40 40.40 36.80 37.50 9,236 -1.40(-3.60%)
Nov 17, 2008 40.00 40.30 38.00 38.90 7,983 -1.10(-2.75%)
Nov 14, 2008 43.70 45.50 40.00 40.00 15,531 -3.30(-7.62%)
Nov 13, 2008 42.60 44.00 36.90 43.30 22,937 +2.00(+4.84%)
Nov 12, 2008 47.20 47.20 41.30 41.30 14,064 -5.20(-11.18%)
Nov 11, 2008 48.70 49.00 45.00 46.50 9,230 -3.10(-6.25%)
Nov 10, 2008 51.10 53.20 48.80 49.60 13,321 -0.70(-1.39%)
Nov 07, 2008 52.20 53.50 48.50 50.30 16,103 -1.90(-3.64%)
Nov 06, 2008 56.20 56.60 50.10 52.20 20,488 -4.40(-7.77%)
Nov 05, 2008 57.50 57.90 55.50 56.60 17,327 -2.90(-4.87%)
Nov 04, 2008 58.50 59.90 55.00 59.50 38,883 +5.90(+11.01%)
Nov 03, 2008 51.00 54.90 50.30 53.60 22,105 -0.90(-1.65%)
Oct 31, 2008 50.00 54.50 47.00 54.50 23,163 +3.90(+7.71%)
Oct 30, 2008 46.50 51.00 45.60 50.60 25,069 +5.00(+10.96%)
Oct 29, 2008 43.00 47.40 40.90 45.60 23,218 +3.60(+8.57%)
Oct 28, 2008 40.30 42.00 38.00 42.00 15,245 +3.70(+9.66%)
Oct 27, 2008 39.50 43.80 38.30 38.30 16,751 -1.90(-4.73%)
Oct 24, 2008 40.10 41.80 38.60 40.20 15,823 -2.30(-5.41%)
Oct 23, 2008 41.20 44.90 39.90 42.50 19,170 +2.00(+4.94%)
Oct 22, 2008 44.90 44.90 40.10 40.50 18,607 -5.10(-11.18%)
Oct 21, 2008 45.90 47.90 42.00 45.60 19,630 -1.80(-3.80%)
Oct 20, 2008 42.70 48.00 41.10 47.40 32,487 +6.40(+15.61%)
Oct 17, 2008 36.60 46.50 36.10 41.00 30,784 +2.70(+7.05%)
Oct 16, 2008 35.40 38.80 31.00 38.30 60,479 +4.20(+12.32%)
Oct 15, 2008 37.00 39.60 34.10 34.10 42,798 -6.40(-15.80%)
Oct 14, 2008 48.50 49.90 39.85 40.50 42,559 -6.20(-13.28%)
Oct 13, 2008 44.90 47.33 43.00 46.70 27,602 +3.70(+8.60%)
Oct 10, 2008 38.60 43.00 25.20 43.00 56,508 +2.00(+4.88%)
Oct 09, 2008 49.30 50.40 40.00 41.00 23,571 -6.50(-13.68%)
Oct 08, 2008 49.30 52.20 44.10 47.50 67,524 -5.20(-9.87%)
Oct 07, 2008 55.70 59.40 52.50 52.70 23,995 -3.30(-5.89%)
Oct 06, 2008 57.00 60.00 48.70 56.00 53,983 -8.00(-12.50%)
Oct 03, 2008 65.10 72.60 63.60 64.00 31,284 -4.70(-6.84%)
Oct 02, 2008 71.30 78.10 68.50 68.70 45,313 -7.30(-9.61%)
Oct 01, 2008 78.70 81.30 73.00 76.00 27,800 -5.30(-6.52%)
Sep 30, 2008 78.00 84.90 72.70 81.30 33,671 +6.30(+8.40%)
Sep 29, 2008 84.30 84.30 70.50 75.00 68,008 -10.00(-11.76%)
Sep 26, 2008 80.10 86.20 79.30 85.00 0 +0.90(+1.07%)
Sep 25, 2008 75.00 84.70 67.00 84.10 43,772 +8.30(+10.95%)
Sep 24, 2008 74.00 77.00 74.00 75.80 31,317 +2.60(+3.55%)
Sep 23, 2008 70.00 75.00 67.00 73.20 14,421 +1.10(+1.53%)
Sep 22, 2008 74.00 75.10 67.00 72.10 36,880 -0.80(-1.10%)
Sep 19, 2008 82.30 82.50 71.90 72.90 0 -1.90(-2.54%)
Sep 18, 2008 69.00 76.40 69.00 74.80 39,004 +5.60(+8.09%)
Sep 17, 2008 71.40 71.90 66.80 69.20 37,663 -1.30(-1.84%)
Sep 16, 2008 67.00 71.38 62.50 70.50 51,381 +3.40(+5.07%)
Sep 15, 2008 59.30 67.50 56.40 67.10 44,106 +2.90(+4.52%)
Sep 12, 2008 61.80 65.70 61.50 64.20 35,478 +3.00(+4.90%)
Sep 11, 2008 56.50 62.10 53.00 61.20 38,941 +2.20(+3.73%)
Sep 10, 2008 52.70 59.10 51.40 59.00 41,456 +6.70(+12.81%)
Sep 09, 2008 61.90 61.90 51.60 52.30 36,274 -8.80(-14.40%)
Sep 08, 2008 65.40 65.50 59.90 61.10 18,547 -2.50(-3.93%)
Sep 05, 2008 59.10 64.00 58.10 63.60 0 +5.00(+8.53%)
Sep 04, 2008 65.50 66.40 58.20 58.60 65,756 -8.00(-12.01%)
Sep 03, 2008 68.10 68.60 65.20 66.60 22,968 -2.40(-3.48%)
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.