Skip to main content

Northern Oil and Gas (NY: NOG )

35.91 +0.59 (+1.66%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.14 27.27 26.42 26.62 399,303 -0.47(-1.73%)
Dec 30, 2010 27.24 27.71 27.06 27.09 284,405 -0.18(-0.65%)
Dec 29, 2010 26.42 27.82 26.42 27.27 350,471 +0.73(+2.77%)
Dec 28, 2010 26.77 26.81 26.43 26.53 263,545 -0.09(-0.33%)
Dec 27, 2010 26.76 26.76 26.05 26.62 241,476 -0.16(-0.58%)
Dec 23, 2010 26.92 26.95 26.30 26.78 312,684 +0.11(+0.40%)
Dec 22, 2010 26.95 26.95 26.32 26.67 435,238 +0.14(+0.52%)
Dec 21, 2010 26.21 26.89 26.05 26.53 535,512 +0.48(+1.84%)
Dec 20, 2010 24.89 26.30 24.73 26.05 1,024,091 +1.41(+5.72%)
Dec 17, 2010 24.36 24.65 23.97 24.65 1,647,265 +0.19(+0.76%)
Dec 16, 2010 24.46 24.63 24.16 24.46 580,563 +0.00(+0.00%)
Dec 15, 2010 24.32 24.77 24.21 24.46 811,355 +0.02(+0.08%)
Dec 14, 2010 24.73 24.99 24.32 24.44 474,069 -0.10(-0.40%)
Dec 13, 2010 24.69 25.58 24.47 24.54 706,535 +0.11(+0.44%)
Dec 10, 2010 23.96 24.60 23.73 24.43 899,023 +0.60(+2.50%)
Dec 09, 2010 23.88 24.21 23.63 23.83 676,233 +0.35(+1.50%)
Dec 08, 2010 23.81 23.96 22.62 23.48 889,836 -0.48(-2.00%)
Dec 07, 2010 24.21 24.38 23.87 23.96 534,078 +0.11(+0.45%)
Dec 06, 2010 23.99 24.32 23.70 23.85 623,294 -0.06(-0.25%)
Dec 03, 2010 23.09 24.17 22.99 23.91 698,293 +0.70(+3.04%)
Dec 02, 2010 23.36 23.39 22.89 23.21 616,757 +0.31(+1.37%)
Dec 01, 2010 22.97 23.35 22.65 22.89 1,099,139 +0.54(+2.41%)
Nov 30, 2010 22.09 22.72 21.97 22.36 693,589 +0.02(+0.09%)
Nov 29, 2010 22.10 22.40 21.83 22.34 559,783 +0.13(+0.57%)
Nov 26, 2010 22.09 22.27 21.86 22.21 230,896 +0.01(+0.04%)
Nov 24, 2010 21.79 22.20 22.20 22.20 628,200 +0.48(+2.21%)
Nov 23, 2010 21.76 22.17 21.40 21.72 719,676 -0.54(-2.42%)
Nov 22, 2010 21.48 22.35 21.22 22.26 1,258,632 +0.67(+3.08%)
Nov 19, 2010 20.20 21.61 19.72 21.59 5,424,519 +1.26(+6.21%)
Nov 18, 2010 19.08 20.55 19.05 20.33 1,250,217 +1.42(+7.50%)
Nov 17, 2010 18.10 18.93 17.61 18.91 1,668,783 +0.65(+3.53%)
Nov 16, 2010 18.64 18.67 17.95 18.27 650,361 -0.54(-2.86%)
Nov 15, 2010 19.23 19.40 18.69 18.80 504,781 -0.27(-1.44%)
Nov 12, 2010 19.80 19.88 18.70 19.08 540,090 -0.80(-4.04%)
Nov 11, 2010 19.66 19.96 19.59 19.88 370,210 +0.00(+0.00%)
Nov 10, 2010 19.64 19.90 19.52 19.88 437,607 +0.26(+1.35%)
Nov 09, 2010 20.83 20.90 19.48 19.62 682,744 -0.90(-4.39%)
Nov 08, 2010 20.97 21.50 20.43 20.52 610,232 +0.31(+1.55%)
Nov 05, 2010 19.80 20.28 19.61 20.20 772,599 +0.43(+2.18%)
Nov 04, 2010 19.31 19.78 19.30 19.77 753,391 +0.82(+4.34%)
Nov 03, 2010 18.82 18.95 18.45 18.95 453,228 +0.23(+1.20%)
Nov 02, 2010 18.82 19.08 18.48 18.73 316,453 +0.17(+0.90%)
Nov 01, 2010 19.47 19.55 18.13 18.56 512,636 -0.69(-3.61%)
Oct 29, 2010 18.65 19.39 18.20 19.25 462,083 +0.45(+2.39%)
Oct 28, 2010 18.99 19.23 18.73 18.80 363,745 -0.08(-0.41%)
Oct 27, 2010 18.69 18.96 18.33 18.88 257,741 +0.00(+0.00%)
Oct 25, 2010 18.76 19.11 18.70 18.88 771,386 +0.40(+2.17%)
Oct 22, 2010 17.08 18.68 16.84 18.48 1,322,322 +1.45(+8.50%)
Oct 21, 2010 17.49 17.71 16.70 17.03 461,157 -0.29(-1.69%)
Oct 20, 2010 17.33 17.95 17.24 17.33 379,581 -0.06(-0.34%)
Oct 19, 2010 17.76 18.16 17.19 17.39 541,376 -0.39(-2.20%)
Oct 18, 2010 18.06 18.09 17.36 17.78 569,560 -0.24(-1.36%)
Oct 15, 2010 18.59 18.67 17.95 18.02 514,413 -0.32(-1.76%)
Oct 14, 2010 18.48 18.48 18.15 18.34 262,069 +0.02(+0.11%)
Oct 13, 2010 18.51 18.59 18.23 18.33 467,901 +0.03(+0.16%)
Oct 12, 2010 19.01 19.08 18.14 18.30 589,890 -0.44(-2.35%)
Oct 11, 2010 18.60 19.08 18.58 18.74 436,934 +0.47(+2.57%)
Oct 08, 2010 18.27 18.48 17.52 18.27 530,290 +0.69(+3.95%)
Oct 07, 2010 18.01 18.09 17.43 17.57 893 -0.23(-1.26%)
Oct 06, 2010 17.87 18.33 17.46 17.80 589,525 +0.01(+0.05%)
Oct 05, 2010 17.60 18.04 17.50 17.79 750,261 +0.58(+3.35%)
Oct 04, 2010 17.57 17.74 16.61 17.21 517,722 -0.37(-2.11%)
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.