Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 38.99 40.84 38.00 39.90 150,558 +1.62(+4.25%)
Sep 29, 2015 37.55 39.17 37.01 38.27 133,180 +0.81(+2.17%)
Sep 28, 2015 38.81 40.15 36.56 37.46 206,574 -1.53(-3.94%)
Sep 25, 2015 41.70 41.88 38.81 38.99 131,585 -2.26(-5.47%)
Sep 24, 2015 39.81 42.15 39.81 41.25 142,887 +0.63(+1.56%)
Sep 23, 2015 42.42 43.24 40.08 40.62 166,551 -1.08(-2.60%)
Sep 22, 2015 41.52 43.10 40.80 41.70 123,802 -0.90(-2.12%)
Sep 21, 2015 43.33 43.96 41.43 42.60 131,723 +0.18(+0.43%)
Sep 18, 2015 45.94 47.07 41.97 42.42 335,619 -5.60(-11.65%)
Sep 17, 2015 49.10 50.46 47.39 48.02 257,986 -0.72(-1.48%)
Sep 16, 2015 45.49 49.10 44.68 48.74 237,387 +3.97(+8.87%)
Sep 15, 2015 41.16 44.86 41.16 44.77 184,654 +3.25(+7.83%)
Sep 14, 2015 40.71 42.78 40.53 41.52 134,632 +0.81(+2.00%)
Sep 11, 2015 41.97 43.24 40.44 40.71 291,342 -3.25(-7.39%)
Sep 10, 2015 44.59 46.94 43.06 43.96 187,493 -0.63(-1.42%)
Sep 09, 2015 45.67 48.20 44.50 44.59 138,890 -1.99(-4.26%)
Sep 08, 2015 44.05 48.83 44.05 46.58 167,689 -0.54(-1.15%)
Sep 04, 2015 45.58 47.12 47.12 47.12 102,545 +0.36(+0.77%)
Sep 03, 2015 46.03 48.65 45.40 46.76 157,228 +0.81(+1.77%)
Sep 02, 2015 47.66 47.68 44.41 45.94 191,518 -1.08(-2.30%)
Sep 01, 2015 52.44 53.26 46.49 47.03 167,521 -7.40(-13.60%)
Aug 31, 2015 51.36 55.78 49.64 54.43 173,396 +1.90(+3.61%)
Aug 28, 2015 46.76 53.07 46.30 52.53 207,771 +4.60(+9.60%)
Aug 27, 2015 45.22 49.55 44.50 47.93 256,596 +4.60(+10.62%)
Aug 26, 2015 42.24 44.23 40.62 43.33 221,298 +2.08(+5.03%)
Aug 25, 2015 42.78 43.24 39.54 41.25 259,050 +1.90(+4.82%)
Aug 24, 2015 38.27 42.78 37.55 39.35 347,880 -2.35(-5.63%)
Aug 21, 2015 40.80 42.97 39.99 41.70 213,489 -0.72(-1.70%)
Aug 20, 2015 42.24 44.05 41.52 42.42 133,028 -0.72(-1.67%)
Aug 19, 2015 44.14 45.58 41.52 43.15 135,562 -1.90(-4.21%)
Aug 18, 2015 44.32 45.40 42.33 45.04 113,800 +1.35(+3.10%)
Aug 17, 2015 44.23 46.03 43.33 43.69 118,615 -0.99(-2.22%)
Aug 14, 2015 45.58 47.39 44.54 44.68 103,400 -0.72(-1.59%)
Aug 13, 2015 47.84 49.60 44.59 45.40 170,379 -3.52(-7.20%)
Aug 12, 2015 46.94 50.19 44.95 48.92 187,944 +2.35(+5.04%)
Aug 11, 2015 49.28 50.10 45.31 46.58 201,452 -3.16(-6.35%)
Aug 10, 2015 43.33 49.83 42.42 49.73 224,386 +6.86(+16.00%)
Aug 07, 2015 44.14 48.60 41.97 42.87 256,315 -2.53(-5.57%)
Aug 06, 2015 42.78 46.94 39.44 45.40 368,356 +2.17(+5.01%)
Aug 05, 2015 44.23 45.31 41.16 43.24 205,833 +0.45(+1.05%)
Aug 04, 2015 42.06 45.31 41.16 42.78 164,801 +1.26(+3.04%)
Aug 03, 2015 41.70 43.42 39.90 41.52 338,529 -1.44(-3.36%)
Jul 31, 2015 44.86 45.85 42.42 42.97 196,175 -2.44(-5.37%)
Jul 30, 2015 47.75 49.10 44.23 45.40 178,225 -3.34(-6.85%)
Jul 29, 2015 44.77 49.29 44.05 48.74 172,697 +3.25(+7.14%)
Jul 28, 2015 42.87 46.12 40.72 45.49 202,661 +2.98(+7.01%)
Jul 27, 2015 44.05 44.86 42.42 42.51 149,186 -2.71(-5.99%)
Jul 24, 2015 47.84 48.56 44.23 45.22 188,484 -2.53(-5.29%)
Jul 23, 2015 48.47 49.64 46.30 47.75 187,767 -0.09(-0.19%)
Jul 22, 2015 49.19 50.10 46.67 47.84 189,756 -2.62(-5.19%)
Jul 21, 2015 48.20 51.23 47.48 50.46 205,573 +2.62(+5.47%)
Jul 20, 2015 49.64 49.73 47.39 47.84 166,008 -2.35(-4.68%)
Jul 17, 2015 51.81 51.95 49.10 50.19 229,174 -1.62(-3.14%)
Jul 16, 2015 54.16 54.70 51.54 51.81 171,067 -1.53(-2.88%)
Jul 15, 2015 55.24 56.78 52.80 53.35 185,462 -2.62(-4.68%)
Jul 14, 2015 53.26 56.50 52.67 55.96 205,596 +3.43(+6.53%)
Jul 13, 2015 52.53 53.35 51.09 52.53 143,880 +0.00(+0.00%)
Jul 10, 2015 55.69 56.41 51.72 52.53 177,391 -2.44(-4.43%)
Jul 09, 2015 53.44 56.14 52.53 54.97 284,065 +3.70(+7.22%)
Jul 08, 2015 54.16 55.61 50.91 51.27 257,947 -3.43(-6.27%)
Jul 07, 2015 50.55 54.79 46.30 54.70 312,917 +3.97(+7.83%)
Jul 06, 2015 53.26 53.89 50.37 50.73 226,564 -4.33(-7.87%)
Jul 02, 2015 55.78 55.06 55.06 55.06 167,887 -0.09(-0.16%)
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.