Skip to main content

Northern Oil and Gas (NY: NOG )

39.61 +0.59 (+1.51%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.99 22.04 21.14 21.29 526,815 -0.67(-3.06%)
Oct 28, 2021 21.24 21.97 21.03 21.96 601,977 +0.62(+2.93%)
Oct 27, 2021 22.36 22.54 21.16 21.33 1,046,473 -1.35(-5.96%)
Oct 26, 2021 22.91 22.68 1,688,951 -0.65(-2.80%)
Oct 25, 2021 23.23 23.91 22.81 23.34 918,435 +0.40(+1.76%)
Oct 22, 2021 22.28 22.97 21.97 22.93 838,719 +0.68(+3.06%)
Oct 21, 2021 22.88 23.17 22.21 22.25 561,294 -0.79(-3.43%)
Oct 20, 2021 22.41 23.22 22.11 23.04 466,825 +0.27(+1.17%)
Oct 19, 2021 22.91 23.04 22.43 22.77 485,122 -0.05(-0.20%)
Oct 18, 2021 23.51 23.99 22.33 22.82 747,396 -0.33(-1.43%)
Oct 15, 2021 23.84 24.38 23.14 23.15 697,972 -0.15(-0.63%)
Oct 14, 2021 23.91 24.11 22.70 23.30 1,221,771 -0.33(-1.40%)
Oct 13, 2021 24.21 24.55 23.50 23.63 1,449,512 -0.97(-3.96%)
Oct 12, 2021 24.39 25.61 23.97 24.60 1,185,600 +0.28(+1.13%)
Oct 11, 2021 24.70 24.70 23.94 24.33 1,711,007 +0.43(+1.81%)
Oct 08, 2021 22.95 23.91 22.70 23.90 1,180,502 +1.27(+5.61%)
Oct 07, 2021 21.30 22.94 20.78 22.63 1,451,785 +1.88(+9.08%)
Oct 06, 2021 21.69 21.87 20.66 20.74 1,103,660 -1.46(-6.58%)
Oct 05, 2021 23.04 23.19 20.86 22.20 1,601,886 -0.52(-2.30%)
Oct 04, 2021 20.95 22.73 20.71 22.73 1,543,736 +2.17(+10.55%)
Oct 01, 2021 19.63 20.96 19.54 20.56 1,502,356 +0.89(+4.53%)
Sep 30, 2021 19.59 19.83 18.95 19.67 1,109,201 +0.00(+0.00%)
Sep 29, 2021 18.94 19.67 18.57 19.67 912,644 +0.74(+3.93%)
Sep 28, 2021 19.44 19.57 18.81 18.92 1,435,596 -0.27(-1.39%)
Sep 27, 2021 18.09 19.35 18.01 19.19 1,217,776 +1.53(+8.69%)
Sep 24, 2021 16.88 17.66 16.88 17.66 553,338 +0.48(+2.78%)
Sep 23, 2021 16.54 17.22 16.41 17.18 1,292,927 +0.82(+5.00%)
Sep 22, 2021 16.46 16.74 16.32 16.36 680,247 +0.25(+1.54%)
Sep 21, 2021 15.90 16.29 15.67 16.11 666,581 +0.35(+2.22%)
Sep 20, 2021 15.35 15.84 15.09 15.76 675,774 -0.09(-0.58%)
Sep 17, 2021 16.82 17.05 15.84 15.85 1,544,490 -1.06(-6.25%)
Sep 16, 2021 16.97 17.14 16.50 16.91 537,817 -0.10(-0.59%)
Sep 15, 2021 16.51 17.04 16.45 17.01 891,892 +0.77(+4.75%)
Sep 14, 2021 16.56 16.56 15.82 16.24 685,632 -0.17(-1.06%)
Sep 13, 2021 16.03 16.42 15.95 16.41 758,222 +0.54(+3.42%)
Sep 10, 2021 16.27 16.28 15.83 15.87 405,560 +0.01(+0.06%)
Sep 09, 2021 16.39 16.62 15.79 15.86 707,055 -0.59(-3.58%)
Sep 08, 2021 16.25 16.64 15.85 16.45 829,590 +0.29(+1.82%)
Sep 07, 2021 15.90 16.32 15.77 16.16 1,040,224 +0.11(+0.69%)
Sep 03, 2021 15.98 16.19 15.62 16.05 628,885 +0.11(+0.69%)
Sep 02, 2021 15.46 16.36 15.46 15.94 720,068 +0.48(+3.09%)
Sep 01, 2021 15.41 15.54 15.05 15.46 830,158 +0.20(+1.33%)
Aug 31, 2021 14.60 15.27 14.45 15.26 714,223 +0.57(+3.88%)
Aug 30, 2021 15.14 15.14 14.46 14.69 455,449 -0.16(-1.05%)
Aug 27, 2021 14.24 15.24 14.24 14.84 646,715 +0.76(+5.42%)
Aug 26, 2021 14.38 14.61 14.05 14.08 491,230 -0.39(-2.67%)
Aug 25, 2021 14.31 14.63 14.08 14.47 441,583 +0.15(+1.03%)
Aug 24, 2021 14.23 14.49 14.03 14.32 426,953 +0.33(+2.37%)
Aug 23, 2021 14.04 14.19 13.77 13.99 606,146 +0.57(+4.25%)
Aug 20, 2021 13.10 13.44 12.89 13.42 595,485 +0.28(+2.10%)
Aug 19, 2021 13.69 14.13 12.95 13.14 970,163 -0.88(-6.29%)
Aug 18, 2021 14.73 14.96 14.01 14.03 629,222 -0.59(-4.03%)
Aug 17, 2021 14.26 14.85 14.19 14.61 522,508 +0.10(+0.70%)
Aug 16, 2021 14.80 15.16 14.37 14.51 621,491 -0.60(-3.95%)
Aug 13, 2021 16.14 16.20 15.11 15.11 542,369 -1.10(-6.80%)
Aug 12, 2021 15.92 16.41 15.90 16.21 584,359 +0.02(+0.11%)
Aug 11, 2021 15.73 16.25 15.32 16.19 753,454 +0.25(+1.56%)
Aug 10, 2021 15.38 16.15 15.19 15.95 874,131 +0.70(+4.58%)
Aug 09, 2021 15.47 15.59 15.02 15.25 592,309 -0.55(-3.49%)
Aug 06, 2021 15.74 15.99 15.31 15.80 651,017 +0.19(+1.24%)
Aug 05, 2021 14.63 15.71 14.61 15.61 923,150 +1.01(+6.93%)
Aug 04, 2021 14.93 15.20 14.52 14.59 784,076 -0.58(-3.82%)
Aug 03, 2021 14.81 15.36 14.54 15.17 729,975 +0.17(+1.16%)
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.