Skip to main content

Northern Oil and Gas (NY: NOG )

36.30 +0.23 (+0.64%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 190.63 191.81 181.07 184.32 100,979 -3.79(-2.02%)
Aug 30, 2011 179.71 189.37 174.49 188.11 90,702 +6.41(+3.53%)
Aug 29, 2011 174.12 182.33 172.04 181.70 97,948 +11.01(+6.45%)
Aug 26, 2011 158.68 171.22 155.07 170.69 104,771 +9.75(+6.06%)
Aug 25, 2011 166.72 168.16 157.96 160.94 86,426 -2.80(-1.71%)
Aug 24, 2011 161.21 166.99 157.24 163.74 124,464 +3.07(+1.91%)
Aug 23, 2011 157.96 163.47 152.72 160.67 156,079 +4.42(+2.83%)
Aug 22, 2011 165.90 166.99 156.06 156.25 120,778 -6.59(-4.05%)
Aug 19, 2011 154.62 164.19 154.62 162.83 127,497 -0.27(-0.17%)
Aug 18, 2011 162.56 165.36 154.80 163.10 170,820 -8.94(-5.19%)
Aug 17, 2011 166.35 174.12 162.92 172.04 133,292 +8.40(+5.13%)
Aug 16, 2011 169.24 169.42 160.40 163.65 123,688 -9.21(-5.33%)
Aug 15, 2011 171.41 178.99 170.78 172.85 181,177 +3.61(+2.13%)
Aug 12, 2011 180.71 184.86 163.83 169.24 215,029 -9.30(-5.21%)
Aug 11, 2011 166.81 182.69 162.65 178.54 246,973 +17.78(+11.06%)
Aug 10, 2011 162.47 174.93 154.17 160.76 262,952 -6.41(-3.83%)
Aug 09, 2011 164.16 171.32 131.51 167.17 573,303 +47.57(+39.77%)
Aug 08, 2011 155.52 157.78 119.60 119.60 392,122 -44.32(-27.04%)
Aug 05, 2011 176.01 178.00 157.96 163.92 238,082 -9.21(-5.32%)
Aug 04, 2011 186.12 186.12 170.60 173.12 173,661 -15.34(-8.14%)
Aug 03, 2011 191.27 192.62 174.93 188.47 138,399 -2.35(-1.23%)
Aug 02, 2011 200.47 204.72 190.72 190.82 66,007 -11.10(-5.50%)
Aug 01, 2011 199.84 212.48 195.69 201.92 89,360 +2.08(+1.04%)
Jul 29, 2011 194.34 201.38 190.54 199.84 98,920 +0.99(+0.50%)
Jul 28, 2011 203.81 207.69 197.68 198.85 88,943 -5.69(-2.78%)
Jul 27, 2011 206.88 208.24 198.04 204.54 114,929 -5.60(-2.66%)
Jul 26, 2011 212.48 214.82 206.70 210.13 94,033 -1.53(-0.72%)
Jul 25, 2011 214.56 219.43 211.22 211.67 110,062 -8.76(-3.97%)
Jul 22, 2011 219.88 222.41 219.79 220.42 76,497 -0.72(-0.33%)
Jul 21, 2011 225.75 225.75 220.15 221.14 91,896 -0.18(-0.08%)
Jul 20, 2011 222.32 222.41 214.74 221.32 147,144 +1.26(+0.57%)
Jul 19, 2011 208.60 224.30 208.60 220.06 298,337 +14.98(+7.31%)
Jul 18, 2011 206.61 216.72 200.65 205.08 165,794 -0.72(-0.35%)
Jul 15, 2011 205.53 212.57 203.09 205.80 162,406 +6.86(+3.45%)
Jul 14, 2011 209.23 214.65 198.17 198.94 126,778 -7.13(-3.46%)
Jul 13, 2011 202.19 217.35 201.29 206.07 284,585 +6.68(+3.35%)
Jul 12, 2011 192.08 207.60 192.08 199.39 149,120 +5.60(+2.89%)
Jul 11, 2011 207.88 208.06 191.45 193.79 197,016 -17.51(-8.29%)
Jul 08, 2011 210.22 216.54 208.78 211.31 106,158 -3.52(-1.64%)
Jul 07, 2011 209.86 219.47 209.41 214.82 179,402 +7.58(+3.66%)
Jul 06, 2011 201.11 210.22 199.30 207.24 157,433 +5.51(+2.73%)
Jul 05, 2011 197.68 202.73 196.95 201.74 143,738 +3.34(+1.68%)
Jul 01, 2011 198.40 204.72 195.15 198.40 229,414 -1.53(-0.77%)
Jun 30, 2011 204.58 210.67 196.32 199.93 205,754 -1.35(-0.67%)
Jun 29, 2011 196.14 205.17 192.89 201.29 219,811 +6.95(+3.58%)
Jun 28, 2011 180.80 198.58 180.80 194.34 246,232 +13.36(+7.38%)
Jun 27, 2011 173.03 182.15 168.34 180.98 138,978 +6.77(+3.89%)
Jun 24, 2011 171.68 175.47 169.97 174.21 269,884 +2.71(+1.58%)
Jun 23, 2011 161.48 172.40 152.91 171.50 379,667 +7.04(+4.28%)
Jun 22, 2011 163.28 167.17 162.56 164.46 166,747 +0.27(+0.17%)
Jun 21, 2011 160.58 165.00 159.85 164.19 163,025 +5.14(+3.23%)
Jun 20, 2011 158.77 159.13 157.69 159.04 209,648 -4.06(-2.49%)
Jun 17, 2011 165.27 168.34 160.76 163.10 235,560 -1.99(-1.20%)
Jun 16, 2011 174.93 175.20 161.30 165.09 280,770 -8.30(-4.79%)
Jun 15, 2011 169.97 183.77 168.07 173.40 482,382 +2.62(+1.53%)
Jun 14, 2011 168.61 171.86 166.53 170.78 129,110 +3.88(+2.33%)
Jun 13, 2011 170.06 172.04 160.31 166.90 199,914 -2.98(-1.75%)
Jun 10, 2011 168.43 174.12 164.01 169.88 269,097 +0.63(+0.37%)
Jun 09, 2011 164.46 169.24 161.93 169.24 200,836 +8.21(+5.10%)
Jun 08, 2011 162.65 173.40 160.22 161.03 381,029 +3.43(+2.18%)
Jun 07, 2011 155.16 160.67 150.11 157.60 237,862 +3.88(+2.52%)
Jun 06, 2011 160.67 161.21 151.82 153.72 213,908 -4.69(-2.96%)
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.