Skip to main content

Northern Oil and Gas (NY: NOG )

39.28 +0.26 (+0.67%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.55 25.55 24.26 24.26 0 -0.83(-3.30%)
Feb 26, 2009 26.29 27.57 24.36 25.09 19,558 -0.74(-2.85%)
Feb 25, 2009 27.30 27.39 25.37 25.83 13,089 -1.29(-4.75%)
Feb 24, 2009 27.30 27.30 25.27 27.11 14,498 +1.01(+3.87%)
Feb 23, 2009 28.86 28.86 26.10 26.10 10,750 -1.10(-4.05%)
Feb 20, 2009 28.03 28.03 26.65 27.20 9,196 -1.01(-3.58%)
Feb 19, 2009 28.86 28.95 27.57 28.22 9,722 +1.10(+4.07%)
Feb 18, 2009 29.32 29.32 27.11 27.11 15,569 -1.19(-4.22%)
Feb 17, 2009 29.69 29.87 27.94 28.31 16,350 -0.74(-2.53%)
Feb 13, 2009 27.02 29.50 27.02 29.04 12,422 +1.93(+7.12%)
Feb 12, 2009 31.98 31.98 26.74 27.11 10,834 -2.57(-8.67%)
Feb 11, 2009 28.49 30.05 28.49 29.69 11,338 +1.29(+4.53%)
Feb 10, 2009 30.79 32.08 28.40 28.40 15,496 -1.56(-5.21%)
Feb 09, 2009 32.08 32.08 29.23 29.96 16,136 -3.12(-9.44%)
Feb 06, 2009 31.25 33.09 29.32 33.09 16,367 +2.21(+7.14%)
Feb 05, 2009 30.88 31.52 30.42 30.88 10,939 +0.09(+0.30%)
Feb 04, 2009 29.78 30.97 28.40 30.79 20,568 +1.19(+4.04%)
Feb 03, 2009 28.22 29.59 27.57 29.59 15,686 +1.65(+5.92%)
Feb 02, 2009 27.66 28.31 27.11 27.94 10,732 -1.10(-3.80%)
Jan 30, 2009 28.31 29.04 27.11 29.04 0 +1.19(+4.29%)
Jan 29, 2009 28.58 29.59 27.85 27.85 13,765 -1.84(-6.19%)
Jan 28, 2009 29.04 29.69 28.58 29.69 14,622 +1.10(+3.86%)
Jan 27, 2009 28.22 29.23 27.11 28.58 13,593 +0.37(+1.30%)
Jan 26, 2009 27.66 29.69 27.02 28.22 13,526 +1.29(+4.78%)
Jan 23, 2009 26.19 27.48 25.55 26.93 9,972 +0.55(+2.09%)
Jan 22, 2009 27.30 27.39 25.83 26.38 6,515 -1.47(-5.28%)
Jan 21, 2009 25.73 28.12 24.91 27.85 15,616 +3.03(+12.22%)
Jan 20, 2009 26.56 26.65 24.81 24.81 11,833 -2.11(-7.85%)
Jan 16, 2009 27.76 28.77 25.64 26.93 22,628 -0.64(-2.33%)
Jan 15, 2009 27.02 27.57 24.08 27.57 18,427 +0.55(+2.04%)
Jan 14, 2009 26.01 28.49 25.92 27.02 18,298 +0.00(+0.00%)
Jan 13, 2009 26.56 28.22 26.38 27.02 15,339 +0.46(+1.73%)
Jan 12, 2009 27.76 28.77 26.19 26.56 18,446 -1.65(-5.86%)
Jan 09, 2009 31.34 31.34 27.30 28.22 17,707 -1.75(-5.83%)
Jan 08, 2009 28.31 30.42 27.57 29.96 17,717 +1.65(+5.84%)
Jan 07, 2009 32.63 32.63 27.11 28.31 37,594 -3.68(-11.49%)
Jan 06, 2009 25.73 35.29 25.73 31.98 111,511 +6.34(+24.73%)
Jan 05, 2009 25.83 26.47 23.90 25.64 32,065 +1.19(+4.89%)
Jan 02, 2009 23.99 25.27 21.41 24.45 0 +0.55(+2.31%)
Jan 01, 2009 21.87 23.90 20.22 23.90 0 +0.00(+0.00%)
Dec 31, 2008 21.87 23.90 20.22 23.90 38,802 +2.02(+9.24%)
Dec 30, 2008 21.23 21.87 18.84 21.87 77,118 +1.10(+5.31%)
Dec 29, 2008 22.61 24.36 20.59 20.77 40,604 -1.75(-7.75%)
Dec 26, 2008 23.44 23.44 20.59 22.52 13,291 +1.01(+4.70%)
Dec 24, 2008 19.39 21.60 19.39 21.51 11,819 +1.75(+8.84%)
Dec 23, 2008 22.52 24.08 19.48 19.76 34,491 -2.67(-11.89%)
Dec 22, 2008 25.83 27.11 21.51 22.43 37,842 -2.48(-9.96%)
Dec 19, 2008 26.84 28.40 24.91 24.91 33,213 -0.83(-3.21%)
Dec 18, 2008 30.79 30.79 25.73 25.73 36,891 -4.96(-16.17%)
Dec 17, 2008 30.79 32.72 29.50 30.70 28,963 -0.37(-1.18%)
Dec 16, 2008 30.51 31.71 28.49 31.06 33,207 +0.83(+2.74%)
Dec 15, 2008 32.63 36.76 28.67 30.24 23,431 -1.10(-3.52%)
Dec 12, 2008 28.77 32.17 28.12 31.34 38,236 -1.93(-5.80%)
Dec 11, 2008 34.37 39.06 32.63 33.27 38,633 -0.74(-2.16%)
Dec 10, 2008 32.90 34.47 31.43 34.01 26,881 +2.57(+8.19%)
Dec 09, 2008 31.62 32.99 26.25 31.43 39,937 +3.58(+12.87%)
Dec 08, 2008 26.65 29.78 23.90 27.85 33,489 +5.79(+26.25%)
Dec 05, 2008 23.99 24.63 20.68 22.06 26,001 -2.85(-11.44%)
Dec 04, 2008 27.30 27.85 23.99 24.91 23,499 -2.57(-9.36%)
Dec 03, 2008 27.30 29.87 27.11 27.48 21,057 -1.84(-6.27%)
Dec 02, 2008 31.71 33.45 28.22 29.32 17,888 -2.30(-7.27%)
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.