Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.76 19.76 18.66 19.02 108,479 -0.28(-1.43%)
Feb 27, 2018 19.12 20.54 18.84 19.30 142,202 +0.00(+0.00%)
Feb 26, 2018 19.02 19.39 17.92 19.30 113,062 +0.46(+2.44%)
Feb 23, 2018 17.74 19.94 17.46 18.84 235,442 -0.46(-2.38%)
Feb 22, 2018 18.29 19.30 17.65 19.30 218,820 +1.75(+9.95%)
Feb 21, 2018 17.46 18.47 17.19 17.55 106,477 +0.55(+3.24%)
Feb 20, 2018 17.55 18.65 16.73 17.00 125,049 -0.46(-2.63%)
Feb 16, 2018 17.46 17.46 17.46 0 +0.92(+5.56%)
Feb 15, 2018 17.65 17.65 15.62 16.54 84,750 -0.18(-1.10%)
Feb 14, 2018 15.53 17.46 15.44 16.73 97,696 +0.92(+5.81%)
Feb 13, 2018 16.54 16.73 15.72 15.81 111,217 -0.92(-5.49%)
Feb 12, 2018 15.44 17.52 15.44 16.73 190,252 +1.65(+10.98%)
Feb 09, 2018 14.71 15.99 13.79 15.07 202,671 +0.18(+1.23%)
Feb 08, 2018 16.54 16.54 14.71 14.89 180,242 -1.65(-10.00%)
Feb 07, 2018 18.20 18.43 15.62 16.54 263,797 -1.84(-10.00%)
Feb 06, 2018 17.55 19.30 17.19 18.38 256,152 -1.19(-6.10%)
Feb 05, 2018 19.39 20.22 18.84 19.58 162,482 -0.74(-3.62%)
Feb 02, 2018 20.68 20.68 19.58 20.31 270,987 -0.74(-3.49%)
Feb 01, 2018 19.30 20.40 19.02 21.05 416,544 +2.76(+15.08%)
Jan 31, 2018 18.93 19.48 17.46 18.29 180,592 -0.28(-1.49%)
Jan 30, 2018 20.95 20.96 18.38 18.57 213,665 -2.48(-11.79%)
Jan 29, 2018 20.77 22.06 19.58 21.05 232,842 +1.93(+10.10%)
Jan 26, 2018 22.98 23.34 18.84 19.12 438,038 -3.95(-17.13%)
Jan 25, 2018 24.08 24.08 22.33 23.07 164,444 -0.55(-2.33%)
Jan 24, 2018 23.16 24.08 22.98 23.62 107,651 +0.09(+0.39%)
Jan 23, 2018 24.36 24.36 23.16 23.53 154,306 -0.46(-1.92%)
Jan 22, 2018 23.80 24.54 22.70 23.99 89,457 +0.37(+1.56%)
Jan 19, 2018 23.44 23.90 22.52 23.62 129,250 -0.09(-0.39%)
Jan 18, 2018 24.72 24.81 23.62 23.71 118,269 -1.01(-4.09%)
Jan 17, 2018 25.18 25.37 23.62 24.72 177,727 -0.28(-1.10%)
Jan 16, 2018 27.20 27.20 23.99 25.00 266,595 -1.75(-6.53%)
Jan 12, 2018 26.74 26.74 26.74 0 +0.18(+0.69%)
Jan 11, 2018 23.62 26.93 23.62 26.56 452,882 +3.31(+14.23%)
Jan 10, 2018 23.44 24.08 22.70 23.25 112,158 +0.28(+1.20%)
Jan 09, 2018 23.44 24.26 22.88 22.98 208,869 -0.64(-2.72%)
Jan 08, 2018 22.43 25.09 21.97 23.62 286,645 +1.38(+6.20%)
Jan 05, 2018 23.34 23.34 20.68 22.24 285,500 -1.01(-4.35%)
Jan 04, 2018 22.98 23.60 21.60 23.25 223,647 +0.92(+4.12%)
Jan 03, 2018 25.27 25.64 21.14 22.33 451,053 -1.01(-4.33%)
Jan 02, 2018 19.76 23.62 19.21 23.34 460,780 +4.50(+23.90%)
Dec 29, 2017 18.84 18.84 18.84 0 +1.75(+10.22%)
Dec 28, 2017 16.82 17.92 16.73 17.09 218,410 +0.46(+2.76%)
Dec 27, 2017 17.37 17.37 16.27 16.64 163,629 -0.37(-2.16%)
Dec 26, 2017 15.53 17.09 15.07 17.00 242,847 +1.56(+10.12%)
Dec 22, 2017 15.99 16.08 15.16 15.44 121,432 -0.18(-1.18%)
Dec 21, 2017 14.61 15.99 14.34 15.62 341,804 +1.10(+7.59%)
Dec 20, 2017 14.98 15.26 14.06 14.52 87,093 -0.28(-1.86%)
Dec 19, 2017 15.16 15.44 14.52 14.80 99,624 -0.37(-2.42%)
Dec 18, 2017 13.79 15.16 13.79 15.16 120,867 +1.01(+7.14%)
Dec 15, 2017 14.71 14.71 13.51 14.15 129,032 -0.28(-1.91%)
Dec 14, 2017 14.71 15.26 13.97 14.43 87,398 -0.83(-5.42%)
Dec 13, 2017 15.62 15.72 14.80 15.26 87,032 -0.18(-1.19%)
Dec 12, 2017 15.53 15.53 14.71 15.44 102,622 +0.00(+0.00%)
Dec 11, 2017 15.62 16.08 15.07 15.44 91,025 +0.55(+3.70%)
Dec 08, 2017 13.79 15.26 13.79 14.89 122,834 +1.38(+10.20%)
Dec 07, 2017 13.42 15.72 13.33 13.51 185,939 -0.09(-0.68%)
Dec 06, 2017 16.27 16.27 13.42 13.60 268,354 -2.67(-16.38%)
Dec 05, 2017 15.44 16.64 15.26 16.27 142,845 +0.92(+5.99%)
Dec 04, 2017 16.08 16.08 15.07 15.35 139,843 -0.46(-2.91%)
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.