Skip to main content

Northern Oil and Gas (NY: NOG )

36.05 +0.16 (+0.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.54 11.58 11.58 11.58 162,104 -0.18(-1.50%)
Dec 30, 2009 11.87 11.90 11.59 11.76 251,529 +0.01(+0.08%)
Dec 29, 2009 11.98 12.07 11.71 11.75 235,980 -0.22(-1.80%)
Dec 28, 2009 12.27 12.27 11.56 11.97 369,597 -0.17(-1.37%)
Dec 24, 2009 12.14 12.39 12.00 12.13 161,687 +0.07(+0.57%)
Dec 23, 2009 11.44 12.16 11.28 12.06 633,273 +0.78(+6.94%)
Dec 22, 2009 11.20 11.35 10.98 11.28 336,530 +0.27(+2.49%)
Dec 21, 2009 11.23 11.36 10.63 11.01 502,434 -0.21(-1.83%)
Dec 18, 2009 10.73 11.37 10.73 11.21 1,269,167 +0.45(+4.18%)
Dec 17, 2009 10.48 10.87 10.08 10.76 467,779 +0.25(+2.42%)
Dec 16, 2009 10.27 10.53 10.17 10.51 487,041 +0.38(+3.77%)
Dec 15, 2009 9.539 10.23 9.539 10.13 587,481 +0.39(+4.02%)
Dec 14, 2009 9.647 9.764 9.549 9.735 310,464 +0.41(+4.41%)
Dec 11, 2009 9.216 9.344 9.158 9.324 229,071 +0.10(+1.06%)
Dec 10, 2009 9.265 9.412 9.128 9.226 589,234 +0.03(+0.32%)
Dec 09, 2009 9.030 9.295 9.001 9.197 285,923 +0.07(+0.75%)
Dec 08, 2009 9.265 9.461 9.060 9.128 374,206 -0.36(-3.81%)
Dec 07, 2009 9.471 9.745 9.314 9.490 293,628 -0.12(-1.22%)
Dec 04, 2009 9.461 9.715 9.353 9.608 310,498 +0.15(+1.55%)
Dec 03, 2009 9.481 9.637 9.353 9.461 401,424 -0.02(-0.21%)
Dec 02, 2009 9.148 9.490 9.128 9.481 460,400 +0.36(+3.97%)
Dec 01, 2009 9.011 9.118 8.854 9.118 333,068 +0.17(+1.86%)
Nov 30, 2009 8.884 9.153 8.805 8.952 323,868 -0.18(-1.93%)
Nov 27, 2009 9.295 9.392 8.806 9.128 188,743 -0.33(-3.52%)
Nov 25, 2009 9.216 9.617 9.197 9.461 272,268 +0.26(+2.87%)
Nov 24, 2009 9.304 9.608 9.099 9.197 199,499 -0.23(-2.39%)
Nov 23, 2009 9.608 9.881 9.363 9.422 346,842 +0.03(+0.31%)
Nov 20, 2009 9.490 9.637 9.060 9.392 152,294 -0.23(-2.44%)
Nov 19, 2009 9.588 9.764 9.158 9.627 377,905 -0.14(-1.40%)
Nov 18, 2009 9.794 10.08 9.598 9.764 202,539 -0.11(-1.09%)
Nov 17, 2009 10.04 10.12 9.735 9.872 186,327 -0.21(-2.04%)
Nov 16, 2009 10.05 10.41 9.970 10.08 286,491 +0.13(+1.28%)
Nov 13, 2009 9.921 10.13 9.686 9.950 300,456 +0.02(+0.20%)
Nov 12, 2009 10.85 10.86 9.921 9.931 459,803 -0.64(-6.02%)
Nov 11, 2009 10.57 10.87 10.48 10.57 402,223 +0.06(+0.56%)
Nov 10, 2009 10.40 10.63 10.37 10.51 283,791 -0.06(-0.56%)
Nov 09, 2009 10.02 10.64 9.931 10.57 817,634 +0.89(+9.20%)
Nov 06, 2009 9.520 9.911 9.412 9.676 324,234 +0.12(+1.23%)
Nov 05, 2009 9.451 9.647 9.392 9.559 236,408 +0.21(+2.20%)
Nov 04, 2009 9.529 9.647 9.314 9.353 426,132 -0.07(-0.73%)
Nov 03, 2009 8.913 9.432 8.805 9.422 339,215 +0.43(+4.79%)
Nov 02, 2009 8.962 9.197 8.805 8.991 709,127 +0.07(+0.77%)
Oct 30, 2009 8.991 9.148 8.600 8.923 939,918 -0.10(-1.08%)
Oct 29, 2009 8.864 9.275 8.512 9.021 417,219 +0.59(+6.96%)
Oct 28, 2009 9.520 9.588 8.316 8.434 577,336 -1.09(-11.41%)
Oct 27, 2009 9.764 9.921 9.451 9.520 379,655 -0.23(-2.31%)
Oct 26, 2009 9.960 10.54 9.588 9.745 595,254 -0.23(-2.35%)
Oct 23, 2009 9.862 10.02 9.588 9.979 543,107 +0.00(+0.00%)
Oct 22, 2009 10.08 10.37 9.841 9.979 583,928 -0.36(-3.50%)
Oct 21, 2009 9.891 10.57 9.706 10.34 933,261 +0.09(+0.86%)
Oct 20, 2009 10.14 10.32 10.12 10.25 789,351 +0.26(+2.64%)
Oct 19, 2009 9.617 10.03 9.451 9.989 501,016 +0.31(+3.24%)
Oct 16, 2009 9.588 9.882 9.392 9.676 544,581 -0.10(-1.00%)
Oct 15, 2009 9.745 9.931 9.676 9.774 527,040 -0.11(-1.09%)
Oct 14, 2009 9.882 10.02 9.813 9.882 368,163 +0.12(+1.20%)
Oct 13, 2009 9.666 9.882 9.617 9.764 384,307 +0.11(+1.11%)
Oct 12, 2009 9.794 9.882 9.588 9.657 513,786 +0.19(+1.96%)
Oct 09, 2009 9.451 9.569 9.334 9.471 357,876 +0.10(+1.04%)
Oct 08, 2009 9.079 9.451 9.021 9.373 439,163 +0.42(+4.70%)
Oct 07, 2009 8.796 9.050 8.737 8.952 375,391 +0.10(+1.10%)
Oct 06, 2009 8.375 8.923 8.316 8.854 423,277 +0.60(+7.23%)
Oct 05, 2009 7.847 8.414 7.687 8.258 321,345 +0.41(+5.24%)
Oct 02, 2009 7.543 7.974 7.485 7.847 288,454 +0.03(+0.38%)
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.