Skip to main content

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.93 11.24 10.82 10.90 714,875 -0.07(-0.66%)
Mar 30, 2021 10.65 10.98 10.29 10.98 615,004 +0.14(+1.33%)
Mar 29, 2021 11.27 11.54 10.79 10.83 836,182 -0.71(-6.18%)
Mar 26, 2021 11.28 11.54 11.01 11.54 986,231 +0.41(+3.65%)
Mar 25, 2021 11.03 11.22 10.43 11.14 1,586,013 -0.20(-1.75%)
Mar 24, 2021 11.53 11.77 11.33 11.34 1,148,676 +0.07(+0.64%)
Mar 23, 2021 11.35 11.66 11.09 11.26 1,247,684 -0.62(-5.24%)
Mar 22, 2021 12.28 12.38 11.64 11.89 1,301,874 -0.53(-4.29%)
Mar 19, 2021 11.47 12.47 11.13 12.42 5,559,542 +1.08(+9.55%)
Mar 18, 2021 12.43 12.71 11.20 11.34 1,779,063 -1.31(-10.35%)
Mar 17, 2021 12.28 12.75 12.10 12.65 1,138,754 +0.29(+2.34%)
Mar 16, 2021 12.64 12.90 12.10 12.36 1,117,576 -0.20(-1.58%)
Mar 15, 2021 12.80 13.39 12.38 12.56 1,341,181 -0.18(-1.42%)
Mar 12, 2021 12.44 12.92 12.01 12.74 1,220,103 -0.18(-1.40%)
Mar 11, 2021 12.65 13.09 12.54 12.92 933,523 +0.32(+2.58%)
Mar 10, 2021 12.31 12.81 12.25 12.59 1,084,052 +0.30(+2.42%)
Mar 09, 2021 12.39 12.64 11.92 12.29 932,153 -0.13(-1.02%)
Mar 08, 2021 13.54 13.77 12.16 12.42 1,532,202 -1.01(-7.53%)
Mar 05, 2021 12.99 13.52 12.42 13.43 1,821,901 +0.97(+7.75%)
Mar 04, 2021 12.23 12.94 11.96 12.47 1,658,681 +0.42(+3.52%)
Mar 03, 2021 11.63 12.25 11.63 12.04 1,040,919 +0.54(+4.71%)
Mar 02, 2021 11.74 12.05 11.44 11.50 794,688 -0.35(-2.97%)
Mar 01, 2021 12.36 12.62 11.73 11.85 1,458,219 -0.14(-1.13%)
Feb 26, 2021 11.91 12.34 11.46 11.99 756,568 -0.05(-0.45%)
Feb 25, 2021 13.11 13.18 11.82 12.04 2,026,776 -1.09(-8.32%)
Feb 24, 2021 11.63 13.18 11.41 13.13 4,560,093 +1.81(+16.03%)
Feb 23, 2021 11.37 11.57 10.43 11.32 1,509,615 +0.22(+1.95%)
Feb 22, 2021 10.46 11.54 10.38 11.10 2,186,573 +0.92(+9.04%)
Feb 19, 2021 9.992 10.29 9.839 10.18 1,509,148 +0.23(+2.27%)
Feb 18, 2021 10.58 10.58 9.884 9.956 1,670,444 -0.80(-7.47%)
Feb 17, 2021 10.98 11.01 10.54 10.76 1,113,613 -0.11(-1.00%)
Feb 16, 2021 11.53 11.55 10.58 10.87 1,881,523 +0.25(+2.38%)
Feb 12, 2021 10.61 10.92 10.48 10.61 1,162,161 +0.00(+0.00%)
Feb 11, 2021 11.73 11.78 10.27 10.61 1,744,958 -1.05(-8.98%)
Feb 10, 2021 11.73 12.23 11.21 11.66 2,682,567 +0.82(+7.58%)
Feb 09, 2021 10.38 11.13 9.929 10.84 2,139,093 +0.39(+3.71%)
Feb 08, 2021 10.27 10.52 9.929 10.45 2,136,446 +0.52(+5.27%)
Feb 05, 2021 9.929 10.63 9.803 9.929 8,102,006 +0.50(+5.26%)
Feb 04, 2021 10.20 10.26 9.369 9.432 1,996,569 -0.72(-7.11%)
Feb 03, 2021 9.992 10.54 9.947 10.15 941,818 +0.27(+2.74%)
Feb 02, 2021 9.604 9.911 9.405 9.884 722,834 +0.58(+6.21%)
Feb 01, 2021 9.315 9.432 9.044 9.306 577,028 +0.10(+1.08%)
Jan 29, 2021 9.198 9.803 9.098 9.207 883,198 -0.19(-2.02%)
Jan 28, 2021 9.252 9.478 8.999 9.396 930,715 +0.30(+3.27%)
Jan 27, 2021 8.864 9.640 8.539 9.098 1,075,862 +0.06(+0.70%)
Jan 26, 2021 9.577 9.775 9.026 9.035 1,133,176 -0.40(-4.21%)
Jan 25, 2021 9.261 9.432 8.909 9.432 838,122 +0.09(+0.97%)
Jan 22, 2021 9.387 9.658 9.117 9.342 1,300,203 -0.45(-4.61%)
Jan 21, 2021 10.37 10.43 9.595 9.794 1,178,261 -0.65(-6.22%)
Jan 20, 2021 10.42 10.59 10.13 10.44 711,872 +0.07(+0.70%)
Jan 19, 2021 10.39 10.58 10.02 10.37 1,054,190 +0.25(+2.50%)
Jan 15, 2021 10.59 10.61 10.02 10.12 933,052 -0.38(-3.61%)
Jan 14, 2021 10.03 11.06 10.00 10.50 1,731,229 +0.44(+4.40%)
Jan 13, 2021 10.17 10.34 9.649 10.06 1,110,187 -0.02(-0.18%)
Jan 12, 2021 10.15 10.41 9.929 10.07 1,267,407 +0.43(+4.49%)
Jan 11, 2021 9.279 9.929 9.080 9.640 1,071,791 +0.26(+2.79%)
Jan 08, 2021 9.613 9.784 9.270 9.378 1,449,766 +0.16(+1.76%)
Jan 07, 2021 9.008 9.378 8.783 9.216 1,596,370 +0.51(+5.80%)
Jan 06, 2021 8.719 9.053 8.403 8.710 1,529,923 +0.19(+2.22%)
Jan 05, 2021 8.033 8.909 8.006 8.521 2,050,156 +0.51(+6.31%)
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.