Skip to main content

Northern Oil and Gas (NY: NOG )

36.16 +0.09 (+0.26%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.75 21.75 21.03 21.39 341,024 -0.45(-2.07%)
Feb 27, 2019 21.03 22.11 21.03 21.84 395,173 +1.08(+5.22%)
Feb 26, 2019 21.03 21.48 20.04 20.76 521,379 -0.36(-1.71%)
Feb 25, 2019 22.48 22.48 21.12 21.12 439,276 -1.26(-5.65%)
Feb 22, 2019 22.11 22.66 21.93 22.39 287,804 +0.54(+2.48%)
Feb 21, 2019 23.02 23.20 21.66 21.84 398,752 -1.26(-5.47%)
Feb 20, 2019 22.84 23.47 22.48 23.11 430,994 +0.18(+0.79%)
Feb 19, 2019 22.75 23.38 22.57 22.93 310,554 -0.18(-0.78%)
Feb 15, 2019 23.02 23.56 22.75 23.11 351,218 +0.36(+1.59%)
Feb 14, 2019 21.48 22.93 21.48 22.75 564,028 +0.90(+4.13%)
Feb 13, 2019 20.94 22.11 20.76 21.84 449,569 +0.81(+3.86%)
Feb 12, 2019 20.94 21.57 20.58 21.03 435,394 +0.72(+3.56%)
Feb 11, 2019 19.86 20.40 19.41 20.31 311,722 +0.63(+3.21%)
Feb 08, 2019 19.68 19.86 18.96 19.68 597,411 -0.27(-1.36%)
Feb 07, 2019 20.49 20.49 19.41 19.95 589,337 -0.63(-3.07%)
Feb 06, 2019 21.75 21.75 20.40 20.58 577,290 -1.44(-6.56%)
Feb 05, 2019 22.57 22.66 21.57 22.02 525,181 -0.72(-3.17%)
Feb 04, 2019 22.57 23.11 22.29 22.75 244,576 -0.18(-0.79%)
Feb 01, 2019 22.93 23.38 22.48 22.93 463,158 +0.09(+0.40%)
Jan 31, 2019 23.38 24.01 22.29 22.84 382,390 -0.72(-3.07%)
Jan 30, 2019 22.75 23.65 22.39 23.56 414,222 +0.99(+4.40%)
Jan 29, 2019 23.02 23.20 22.29 22.57 353,253 +0.00(+0.00%)
Jan 28, 2019 22.75 23.56 22.39 22.57 373,368 -1.17(-4.94%)
Jan 25, 2019 23.56 24.15 22.48 23.74 770,549 +0.54(+2.33%)
Jan 24, 2019 23.56 24.01 22.11 23.20 715,724 -0.54(-2.28%)
Jan 23, 2019 24.46 25.09 23.56 23.74 465,225 -0.09(-0.38%)
Jan 22, 2019 25.72 25.72 23.65 23.83 605,524 -1.44(-5.71%)
Jan 18, 2019 23.47 25.68 23.47 25.27 927,547 +2.08(+8.95%)
Jan 17, 2019 22.75 23.47 22.57 23.20 400,474 -0.36(-1.53%)
Jan 16, 2019 22.75 23.65 22.48 23.56 555,073 +0.99(+4.40%)
Jan 15, 2019 21.93 23.29 21.93 22.57 515,095 +0.72(+3.31%)
Jan 14, 2019 22.20 22.48 21.48 21.84 435,349 -0.72(-3.20%)
Jan 11, 2019 24.10 24.10 22.20 22.57 555,134 -1.81(-7.41%)
Jan 10, 2019 24.55 24.91 23.47 24.37 335,682 -0.45(-1.82%)
Jan 09, 2019 25.72 25.72 24.10 24.82 453,287 +0.27(+1.10%)
Jan 08, 2019 25.36 25.63 23.83 24.55 735,204 -0.27(-1.09%)
Jan 07, 2019 25.09 25.54 24.01 24.82 473,432 +0.36(+1.48%)
Jan 04, 2019 22.57 24.73 22.39 24.46 537,696 +2.44(+11.07%)
Jan 03, 2019 22.11 22.48 21.03 22.02 310,591 -0.09(-0.41%)
Jan 02, 2019 19.95 22.11 19.50 22.11 392,578 +1.71(+8.41%)
Dec 31, 2018 21.39 21.39 19.95 20.40 394,304 -0.36(-1.74%)
Dec 28, 2018 21.03 21.75 20.67 20.76 458,494 +0.18(+0.88%)
Dec 27, 2018 20.40 20.85 19.50 20.58 524,402 -0.27(-1.30%)
Dec 26, 2018 18.05 20.85 17.15 20.85 588,144 +3.25(+18.46%)
Dec 24, 2018 17.51 18.59 16.88 17.60 409,083 -0.72(-3.94%)
Dec 21, 2018 19.14 19.72 18.23 18.32 795,299 -1.08(-5.58%)
Dec 20, 2018 19.68 20.31 18.86 19.41 692,840 -0.63(-3.15%)
Dec 19, 2018 19.50 21.30 19.50 20.04 822,642 +0.54(+2.78%)
Dec 18, 2018 20.58 20.85 19.50 19.50 573,705 -1.08(-5.26%)
Dec 17, 2018 21.21 22.11 20.40 20.58 745,343 -0.99(-4.60%)
Dec 14, 2018 22.39 23.56 21.17 21.57 738,177 -0.99(-4.40%)
Dec 13, 2018 22.39 23.02 21.84 22.57 464,210 +0.09(+0.40%)
Dec 12, 2018 21.30 22.93 21.30 22.48 930,707 +1.62(+7.79%)
Dec 11, 2018 20.94 21.30 20.13 20.85 371,976 +0.54(+2.67%)
Dec 10, 2018 21.30 21.84 19.95 20.31 467,012 -1.44(-6.64%)
Dec 07, 2018 23.11 23.92 21.48 21.75 683,005 -0.36(-1.63%)
Dec 06, 2018 22.02 22.75 21.12 22.11 594,206 -1.17(-5.04%)
Dec 04, 2018 25.27 25.54 23.02 23.29 578,366 -1.53(-6.18%)
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.