Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.76 38.51 35.75 38.51 8,539 +1.75(+4.75%)
Nov 26, 2008 32.81 38.60 32.35 36.76 28,336 +2.30(+6.67%)
Nov 25, 2008 37.13 37.13 34.01 34.47 24,417 -3.77(-9.86%)
Nov 24, 2008 32.08 38.23 30.05 38.23 33,490 +8.82(+30.00%)
Nov 21, 2008 25.18 29.87 24.17 29.41 27,865 +5.24(+21.67%)
Nov 20, 2008 29.87 30.79 23.90 24.17 25,104 -7.17(-22.87%)
Nov 19, 2008 34.28 35.38 30.97 31.34 7,630 -3.12(-9.07%)
Nov 18, 2008 36.21 37.13 33.82 34.47 10,050 -1.29(-3.60%)
Nov 17, 2008 36.76 37.04 34.92 35.75 8,686 -1.01(-2.75%)
Nov 14, 2008 40.16 41.82 36.76 36.76 16,899 -3.03(-7.62%)
Nov 13, 2008 39.15 40.44 33.91 39.80 24,956 +1.84(+4.84%)
Nov 12, 2008 43.38 43.38 37.96 37.96 15,303 -4.78(-11.18%)
Nov 11, 2008 44.76 45.03 41.36 42.74 10,043 -2.85(-6.25%)
Nov 10, 2008 46.96 48.89 44.85 45.59 14,494 -0.64(-1.39%)
Nov 07, 2008 47.98 49.17 44.57 46.23 17,521 -1.75(-3.64%)
Nov 06, 2008 51.65 52.02 46.05 47.98 22,292 -4.04(-7.77%)
Nov 05, 2008 52.85 53.21 51.01 52.02 18,853 -2.67(-4.87%)
Nov 04, 2008 53.77 55.05 50.55 54.68 42,307 +5.42(+11.01%)
Nov 03, 2008 46.87 50.46 46.23 49.26 24,052 -0.83(-1.65%)
Oct 31, 2008 45.95 50.09 43.20 50.09 25,202 +3.58(+7.71%)
Oct 30, 2008 42.74 46.87 41.91 46.50 27,277 +4.60(+10.96%)
Oct 29, 2008 39.52 43.56 37.59 41.91 25,263 +3.31(+8.57%)
Oct 28, 2008 37.04 38.60 34.92 38.60 16,587 +3.40(+9.66%)
Oct 27, 2008 36.30 40.26 35.20 35.20 18,226 -1.75(-4.73%)
Oct 24, 2008 36.85 38.42 35.48 36.95 17,217 -2.11(-5.41%)
Oct 23, 2008 37.87 41.27 36.67 39.06 20,858 +1.84(+4.94%)
Oct 22, 2008 41.27 41.27 36.85 37.22 20,246 -4.69(-11.18%)
Oct 21, 2008 42.19 44.02 38.60 41.91 21,359 -1.65(-3.80%)
Oct 20, 2008 39.24 44.12 37.77 43.56 35,348 +5.88(+15.61%)
Oct 17, 2008 33.64 42.74 33.18 37.68 33,495 +2.48(+7.05%)
Oct 16, 2008 32.53 35.66 28.49 35.20 65,805 +3.86(+12.32%)
Oct 15, 2008 34.01 36.40 31.34 31.34 46,566 -5.88(-15.80%)
Oct 14, 2008 44.57 45.86 36.63 37.22 46,306 -5.70(-13.28%)
Oct 13, 2008 41.27 43.50 39.52 42.92 30,032 +3.40(+8.60%)
Oct 10, 2008 35.48 39.52 23.16 39.52 61,484 +1.84(+4.88%)
Oct 09, 2008 45.31 46.32 36.76 37.68 25,646 -5.97(-13.68%)
Oct 08, 2008 45.31 47.98 40.53 43.66 73,470 -4.78(-9.87%)
Oct 07, 2008 51.19 54.59 48.25 48.43 26,108 -3.03(-5.89%)
Oct 06, 2008 52.39 55.14 44.76 51.47 58,737 -7.35(-12.50%)
Oct 03, 2008 59.83 66.72 58.45 58.82 34,039 -4.32(-6.84%)
Oct 02, 2008 65.53 71.78 62.96 63.14 49,304 -6.71(-9.61%)
Oct 01, 2008 72.33 74.72 67.09 69.85 30,248 -4.87(-6.52%)
Sep 30, 2008 71.69 78.03 66.82 74.72 36,636 +5.79(+8.40%)
Sep 29, 2008 77.48 77.48 64.79 68.93 73,997 -9.19(-11.76%)
Sep 26, 2008 73.62 79.22 72.88 78.12 0 +0.83(+1.07%)
Sep 25, 2008 68.93 77.84 61.58 77.29 47,626 +7.63(+10.95%)
Sep 24, 2008 68.01 70.77 68.01 69.67 34,075 +2.39(+3.55%)
Sep 23, 2008 64.33 68.93 61.58 67.28 15,691 +1.01(+1.53%)
Sep 22, 2008 68.01 69.02 61.58 66.26 40,128 -0.74(-1.10%)
Sep 19, 2008 75.64 75.82 66.08 67.00 0 -1.75(-2.54%)
Sep 18, 2008 63.42 70.22 63.42 68.75 42,439 +5.15(+8.09%)
Sep 17, 2008 65.62 66.08 61.39 63.60 40,980 -1.19(-1.84%)
Sep 16, 2008 61.58 65.60 57.44 64.79 55,906 +3.12(+5.07%)
Sep 15, 2008 54.50 62.04 51.84 61.67 47,990 +2.67(+4.52%)
Sep 12, 2008 56.80 60.38 56.52 59.00 38,603 +2.76(+4.90%)
Sep 11, 2008 51.93 57.07 48.71 56.25 42,370 +2.02(+3.73%)
Sep 10, 2008 48.43 54.32 47.24 54.22 45,107 +6.16(+12.81%)
Sep 09, 2008 56.89 56.89 47.42 48.07 39,469 -8.09(-14.40%)
Sep 08, 2008 60.11 60.20 55.05 56.16 20,180 -2.30(-3.93%)
Sep 05, 2008 54.32 58.82 53.40 58.45 0 +4.60(+8.53%)
Sep 04, 2008 60.20 61.03 53.49 53.86 71,547 -7.35(-12.01%)
Sep 03, 2008 62.59 63.05 59.92 61.21 24,991 -2.21(-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.