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 (%)
Nov 30, 2022 34.38 34.40 33.30 34.18 1,368,294 +0.63(+1.88%)
Nov 29, 2022 33.28 33.75 32.72 33.55 1,737,956 +0.95(+2.91%)
Nov 28, 2022 32.62 33.12 32.33 32.61 1,275,576 -1.26(-3.72%)
Nov 25, 2022 33.96 34.32 33.55 33.86 480,740 +0.15(+0.45%)
Nov 23, 2022 34.12 34.27 32.98 33.71 1,175,504 -0.85(-2.45%)
Nov 22, 2022 34.08 34.60 33.35 34.56 1,740,149 +1.14(+3.40%)
Nov 21, 2022 33.69 33.69 32.09 33.42 1,733,473 -0.83(-2.41%)
Nov 18, 2022 33.62 34.33 32.37 34.25 1,909,450 -0.06(-0.16%)
Nov 17, 2022 34.41 34.60 33.65 34.31 3,206,263 -0.45(-1.30%)
Nov 16, 2022 34.94 35.10 34.13 34.76 2,233,831 -0.94(-2.63%)
Nov 15, 2022 35.35 36.26 34.54 35.70 2,796,209 +0.08(+0.21%)
Nov 14, 2022 35.50 36.65 35.24 35.62 2,668,055 +0.51(+1.44%)
Nov 11, 2022 35.51 35.81 34.59 35.11 1,889,004 +0.39(+1.11%)
Nov 10, 2022 33.48 34.95 32.83 34.73 1,932,868 +2.41(+7.47%)
Nov 09, 2022 32.65 34.09 31.95 32.31 1,783,860 -1.18(-3.53%)
Nov 08, 2022 33.19 33.56 32.00 33.50 1,703,112 +0.13(+0.39%)
Nov 07, 2022 33.23 34.17 32.61 33.37 1,520,097 +0.50(+1.51%)
Nov 04, 2022 33.04 33.74 32.37 32.87 2,029,883 +1.07(+3.37%)
Nov 03, 2022 31.56 32.54 30.86 31.80 1,175,117 +0.46(+1.47%)
Nov 02, 2022 32.36 32.70 31.22 31.34 1,137,396 -1.13(-3.47%)
Nov 01, 2022 32.91 32.97 32.24 32.46 1,713,491 +0.39(+1.23%)
Oct 31, 2022 31.45 32.57 31.34 32.07 1,093,999 +0.44(+1.40%)
Oct 28, 2022 32.33 32.50 30.65 31.63 840,768 -0.55(-1.72%)
Oct 27, 2022 33.49 33.57 32.13 32.18 1,586,818 -0.67(-2.03%)
Oct 26, 2022 32.21 33.27 32.20 32.85 779,124 +0.89(+2.79%)
Oct 25, 2022 31.79 32.54 31.47 31.96 1,204,459 -0.17(-0.53%)
Oct 24, 2022 32.46 32.93 31.69 32.13 1,023,308 -0.26(-0.81%)
Oct 21, 2022 32.29 32.62 31.40 32.39 1,642,563 +0.46(+1.44%)
Oct 20, 2022 33.58 33.72 31.52 31.93 2,785,193 -1.15(-3.46%)
Oct 19, 2022 31.85 33.32 31.32 33.08 1,864,163 +1.63(+5.17%)
Oct 18, 2022 31.87 32.14 30.68 31.45 1,472,681 +0.18(+0.57%)
Oct 17, 2022 30.49 31.69 30.15 31.27 1,520,455 +1.34(+4.49%)
Oct 14, 2022 30.80 31.08 29.39 29.93 1,951,044 -1.32(-4.24%)
Oct 13, 2022 29.02 31.27 28.57 31.25 2,242,810 +1.94(+6.60%)
Oct 12, 2022 27.62 29.32 27.53 29.32 10,432,909 +1.32(+4.70%)
Oct 11, 2022 27.29 29.02 26.99 28.00 6,910,042 -2.82(-9.14%)
Oct 10, 2022 30.88 31.60 30.43 30.82 867,641 +0.02(+0.06%)
Oct 07, 2022 30.94 31.83 30.44 30.80 863,970 -0.08(-0.24%)
Oct 06, 2022 29.83 31.37 29.83 30.88 1,027,248 +0.86(+2.88%)
Oct 05, 2022 29.72 30.31 28.62 30.01 797,607 +0.56(+1.91%)
Oct 04, 2022 28.72 29.87 28.40 29.45 1,220,212 +1.69(+6.09%)
Oct 03, 2022 27.33 27.81 26.78 27.76 1,398,253 +2.01(+7.81%)
Sep 30, 2022 25.04 25.78 24.72 25.75 1,313,827 +0.39(+1.56%)
Sep 29, 2022 25.64 25.71 24.09 25.35 872,651 -0.60(-2.32%)
Sep 28, 2022 23.78 26.05 23.64 25.95 1,489,253 +2.41(+10.26%)
Sep 27, 2022 23.69 23.75 22.85 23.54 917,473 +0.78(+3.43%)
Sep 26, 2022 23.75 24.41 22.52 22.76 1,381,704 -1.21(-5.04%)
Sep 23, 2022 25.10 25.10 23.82 23.97 1,288,232 -2.47(-9.36%)
Sep 22, 2022 28.14 28.57 26.43 26.44 853,606 -1.08(-3.92%)
Sep 21, 2022 28.67 28.83 27.27 27.52 678,165 -0.36(-1.30%)
Sep 20, 2022 28.41 28.65 27.29 27.88 783,268 -0.84(-2.91%)
Sep 19, 2022 27.73 28.90 27.73 28.72 602,642 -0.57(-1.94%)
Sep 16, 2022 30.00 30.03 27.81 29.29 1,510,107 -0.98(-3.23%)
Sep 15, 2022 30.64 31.31 30.14 30.27 685,425 -1.00(-3.21%)
Sep 14, 2022 30.23 32.17 30.04 31.27 1,528,598 +1.73(+5.86%)
Sep 13, 2022 29.19 29.93 28.88 29.54 677,036 -0.33(-1.09%)
Sep 12, 2022 29.68 29.98 29.13 29.87 715,041 +0.65(+2.23%)
Sep 09, 2022 28.64 29.30 28.41 29.21 640,395 +1.40(+5.01%)
Sep 08, 2022 27.54 28.01 27.00 27.82 698,523 +0.41(+1.49%)
Sep 07, 2022 28.04 28.31 27.00 27.41 950,067 -1.59(-5.48%)
Sep 06, 2022 29.75 29.90 28.68 29.00 843,617 -0.33(-1.11%)
Sep 02, 2022 29.44 29.71 28.80 29.33 624,916 +1.13(+3.99%)
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.