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 (%)
May 31, 2022 31.27 31.56 29.10 30.20 2,264,174 -0.59(-1.92%)
May 27, 2022 29.03 30.81 28.71 30.79 1,249,894 +1.77(+6.11%)
May 26, 2022 27.90 29.26 27.80 29.01 1,367,080 +1.61(+5.86%)
May 25, 2022 27.12 27.76 27.09 27.41 1,513,816 +0.51(+1.89%)
May 24, 2022 26.47 27.03 26.03 26.90 1,084,147 +0.13(+0.48%)
May 23, 2022 25.75 26.80 25.06 26.77 917,449 +1.25(+4.89%)
May 20, 2022 25.41 25.84 24.81 25.52 496,792 +0.37(+1.47%)
May 19, 2022 24.51 25.83 24.49 25.15 897,574 -0.22(-0.87%)
May 18, 2022 26.49 26.49 24.59 25.37 999,868 -0.69(-2.66%)
May 17, 2022 26.20 26.31 25.59 26.07 918,937 +0.18(+0.68%)
May 16, 2022 25.06 26.49 25.06 25.89 945,153 +0.85(+3.39%)
May 13, 2022 24.58 25.30 24.58 25.04 892,013 +0.95(+3.95%)
May 12, 2022 23.78 24.80 23.33 24.09 1,398,218 +0.08(+0.35%)
May 11, 2022 24.92 25.64 23.95 24.01 1,465,984 -0.14(-0.57%)
May 10, 2022 24.13 24.75 23.00 24.14 1,025,348 +0.33(+1.40%)
May 09, 2022 26.01 26.07 23.51 23.81 2,061,102 -3.19(-11.80%)
May 06, 2022 25.68 27.15 24.87 27.00 1,747,722 +1.79(+7.11%)
May 05, 2022 26.22 26.32 24.38 25.21 887,628 -0.60(-2.33%)
May 04, 2022 24.63 25.91 23.95 25.81 1,752,775 +2.29(+9.74%)
May 03, 2022 22.83 23.84 22.66 23.52 742,972 +0.79(+3.45%)
May 02, 2022 22.45 22.91 21.73 22.73 915,066 -0.34(-1.48%)
Apr 29, 2022 23.83 24.16 22.75 23.07 649,899 -0.75(-3.14%)
Apr 28, 2022 23.11 24.08 22.02 23.82 761,212 +0.97(+4.24%)
Apr 27, 2022 23.13 23.20 22.27 22.85 724,018 -0.21(-0.92%)
Apr 26, 2022 23.49 23.95 22.86 23.06 988,036 -0.15(-0.64%)
Apr 25, 2022 22.77 23.44 21.40 23.21 1,560,672 -0.30(-1.26%)
Apr 22, 2022 25.01 25.34 23.35 23.51 1,060,324 -1.88(-7.39%)
Apr 21, 2022 27.41 27.50 25.18 25.38 1,075,455 -1.56(-5.79%)
Apr 20, 2022 26.30 27.02 25.76 26.94 770,900 +0.98(+3.77%)
Apr 19, 2022 26.32 26.73 25.85 25.96 625,344 -0.79(-2.93%)
Apr 18, 2022 26.91 27.50 26.60 26.75 583,443 +0.08(+0.31%)
Apr 14, 2022 26.86 27.18 26.49 26.67 529,500 -0.28(-1.03%)
Apr 13, 2022 26.60 27.16 26.05 26.94 655,558 +0.89(+3.40%)
Apr 12, 2022 26.36 26.87 25.92 26.06 782,341 +0.45(+1.77%)
Apr 11, 2022 26.00 26.00 25.23 25.60 589,668 -0.91(-3.41%)
Apr 08, 2022 26.65 27.02 26.12 26.51 715,376 -0.14(-0.52%)
Apr 07, 2022 25.65 26.82 25.33 26.65 1,244,427 +1.29(+5.10%)
Apr 06, 2022 26.42 26.65 25.08 25.36 1,089,553 -0.99(-3.75%)
Apr 05, 2022 27.63 28.11 26.27 26.34 1,278,537 -1.11(-4.04%)
Apr 04, 2022 26.77 27.60 26.28 27.45 1,040,903 +1.11(+4.21%)
Apr 01, 2022 26.20 27.58 26.02 26.34 1,722,151 +0.30(+1.17%)
Mar 31, 2022 26.23 27.23 26.01 26.04 1,143,679 -0.55(-2.05%)
Mar 30, 2022 26.19 27.05 26.09 26.58 1,285,531 +0.98(+3.82%)
Mar 29, 2022 25.18 25.90 24.79 25.60 1,404,623 -0.16(-0.61%)
Mar 28, 2022 26.11 26.47 25.57 25.76 951,005 -1.22(-4.53%)
Mar 25, 2022 25.54 27.29 25.37 26.98 1,359,312 +1.44(+5.65%)
Mar 24, 2022 25.85 26.40 25.26 25.54 951,636 -0.18(-0.71%)
Mar 23, 2022 25.28 25.96 25.22 25.72 916,539 +0.75(+3.02%)
Mar 22, 2022 25.32 25.60 24.39 24.97 985,984 -0.35(-1.38%)
Mar 21, 2022 25.48 26.01 24.87 25.32 1,505,086 +0.28(+1.10%)
Mar 18, 2022 24.21 25.32 23.87 25.04 3,878,034 +1.21(+5.09%)
Mar 17, 2022 23.29 24.30 23.21 23.83 1,382,966 +1.09(+4.81%)
Mar 16, 2022 22.58 22.83 21.87 22.74 1,342,086 +0.09(+0.41%)
Mar 15, 2022 21.44 23.06 21.44 22.65 1,342,506 +0.74(+3.36%)
Mar 14, 2022 22.12 22.25 20.83 21.91 1,705,671 -1.05(-4.56%)
Mar 11, 2022 22.66 23.49 22.66 22.96 1,268,892 -0.19(-0.83%)
Mar 10, 2022 23.30 23.76 22.59 23.15 1,493,698 -0.02(-0.08%)
Mar 09, 2022 23.03 23.46 22.03 23.17 1,885,139 -1.06(-4.36%)
Mar 08, 2022 25.07 25.51 23.11 24.23 2,473,750 -0.66(-2.66%)
Mar 07, 2022 25.31 26.74 24.32 24.89 1,978,368 -0.28(-1.13%)
Mar 04, 2022 23.78 25.77 23.77 25.17 2,970,248 +1.56(+6.62%)
Mar 03, 2022 23.76 24.02 22.52 23.61 1,419,100 -0.39(-1.61%)
Mar 02, 2022 24.30 24.85 23.68 24.00 1,883,151 +0.41(+1.75%)
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.