Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.12 12.56 11.67 12.21 743,036 -0.06(-0.45%)
Feb 25, 2021 13.34 13.42 12.03 12.26 1,990,525 -1.11(-8.32%)
Feb 24, 2021 11.84 13.42 11.62 13.37 4,478,530 +1.85(+16.03%)
Feb 23, 2021 11.58 11.78 10.62 11.53 1,482,614 +0.22(+1.95%)
Feb 22, 2021 10.65 11.75 10.57 11.30 2,147,464 +0.94(+9.04%)
Feb 19, 2021 10.17 10.48 10.02 10.37 1,482,155 +0.23(+2.27%)
Feb 18, 2021 10.77 10.77 10.06 10.14 1,640,566 -0.82(-7.47%)
Feb 17, 2021 11.19 11.21 10.73 10.96 1,093,695 -0.11(-1.00%)
Feb 16, 2021 11.74 11.76 10.77 11.07 1,847,869 +0.26(+2.38%)
Feb 12, 2021 10.80 11.12 10.67 10.81 1,141,375 +0.00(+0.00%)
Feb 11, 2021 11.95 11.99 10.46 10.81 1,713,747 -1.07(-8.98%)
Feb 10, 2021 11.95 12.45 11.41 11.87 2,634,586 +0.84(+7.58%)
Feb 09, 2021 10.57 11.33 10.11 11.04 2,100,833 +0.40(+3.71%)
Feb 08, 2021 10.46 10.71 10.11 10.64 2,098,233 +0.53(+5.27%)
Feb 05, 2021 10.11 10.82 9.981 10.11 7,957,092 +0.51(+5.26%)
Feb 04, 2021 10.39 10.45 9.540 9.604 1,960,858 -0.74(-7.11%)
Feb 03, 2021 10.17 10.73 10.13 10.34 924,972 +0.28(+2.74%)
Feb 02, 2021 9.779 10.09 9.577 10.06 709,905 +0.59(+6.21%)
Feb 01, 2021 9.485 9.604 9.209 9.476 566,707 +0.10(+1.08%)
Jan 29, 2021 9.365 9.981 9.264 9.374 867,401 -0.19(-2.02%)
Jan 28, 2021 9.420 9.650 9.163 9.567 914,068 +0.30(+3.27%)
Jan 27, 2021 9.025 9.816 8.694 9.264 1,056,619 +0.06(+0.70%)
Jan 26, 2021 9.751 9.953 9.191 9.200 1,112,908 -0.40(-4.21%)
Jan 25, 2021 9.430 9.604 9.071 9.604 823,131 +0.09(+0.97%)
Jan 22, 2021 9.558 9.834 9.283 9.512 1,276,947 -0.46(-4.61%)
Jan 21, 2021 10.56 10.62 9.770 9.972 1,157,186 -0.66(-6.22%)
Jan 20, 2021 10.61 10.78 10.31 10.63 699,139 +0.07(+0.70%)
Jan 19, 2021 10.58 10.77 10.20 10.56 1,035,334 +0.26(+2.50%)
Jan 15, 2021 10.78 10.81 10.20 10.30 916,364 -0.39(-3.61%)
Jan 14, 2021 10.21 11.26 10.18 10.69 1,700,264 +0.45(+4.40%)
Jan 13, 2021 10.36 10.53 9.825 10.24 1,090,330 -0.02(-0.18%)
Jan 12, 2021 10.34 10.60 10.11 10.26 1,244,738 +0.44(+4.49%)
Jan 11, 2021 9.448 10.11 9.246 9.816 1,052,620 +0.27(+2.79%)
Jan 08, 2021 9.788 9.963 9.439 9.549 1,423,835 +0.17(+1.76%)
Jan 07, 2021 9.172 9.549 8.943 9.384 1,567,817 +0.51(+5.80%)
Jan 06, 2021 8.878 9.218 8.557 8.869 1,502,558 +0.19(+2.22%)
Jan 05, 2021 8.180 9.071 8.152 8.676 2,013,486 +0.51(+6.31%)
Jan 04, 2021 8.198 8.345 7.886 8.161 811,777 +0.11(+1.37%)
Dec 31, 2020 8.051 8.051 8.051 700,891 -0.13(-1.57%)
Dec 30, 2020 8.033 8.253 7.913 8.180 700,891 +0.17(+2.18%)
Dec 29, 2020 8.171 8.345 7.757 8.005 814,842 -0.13(-1.58%)
Dec 28, 2020 8.400 8.612 7.913 8.134 1,066,306 -0.10(-1.23%)
Dec 24, 2020 8.685 8.685 8.122 8.235 656,426 -0.35(-4.07%)
Dec 23, 2020 7.932 8.759 7.932 8.584 1,581,061 +0.74(+9.37%)
Dec 22, 2020 8.318 8.354 7.729 7.849 1,617,615 -0.62(-7.27%)
Dec 21, 2020 8.272 8.685 8.088 8.465 1,797,561 -0.20(-2.33%)
Dec 18, 2020 8.869 8.933 8.437 8.667 1,273,574 -0.06(-0.74%)
Dec 17, 2020 8.501 9.126 8.483 8.731 3,497,240 +0.33(+3.94%)
Dec 16, 2020 8.060 8.409 7.803 8.400 1,176,414 +0.43(+5.42%)
Dec 15, 2020 7.840 8.023 7.398 7.968 1,454,047 +0.25(+3.21%)
Dec 14, 2020 8.547 8.575 7.555 7.720 1,783,740 -0.66(-7.89%)
Dec 11, 2020 8.814 8.851 8.180 8.382 1,402,291 -0.23(-2.67%)
Dec 10, 2020 8.575 9.181 8.327 8.612 2,275,439 +0.15(+1.74%)
Dec 09, 2020 8.244 8.943 7.766 8.465 2,982,886 +0.52(+6.60%)
Dec 08, 2020 7.408 8.134 7.408 7.941 1,421,097 +0.68(+9.37%)
Dec 07, 2020 7.031 7.610 6.801 7.261 1,644,344 +0.12(+1.67%)
Dec 04, 2020 6.406 7.160 6.406 7.141 1,708,798 +0.83(+13.10%)
Dec 03, 2020 6.369 6.507 6.130 6.314 1,230,527 -0.01(-0.15%)
Dec 02, 2020 5.570 6.342 5.312 6.323 1,673,924 +0.70(+12.42%)
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.