Skip to main content

Northern Oil and Gas (NY: NOG )

33.42 +2.21 (+7.08%)
Official Closing Price Updated: 6:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.665 2.665 2.665 0 +0.10(+3.77%)
Dec 29, 2016 2.811 2.811 2.568 2.568 676,148 -0.24(-8.62%)
Dec 28, 2016 2.811 2.908 2.762 2.811 516,299 -0.05(-1.69%)
Dec 27, 2016 2.665 2.908 2.665 2.859 776,920 +0.19(+7.27%)
Dec 23, 2016 2.665 2.665 2.665 0 -0.24(-8.33%)
Dec 22, 2016 2.908 2.956 2.811 2.908 576,311 +0.00(+0.00%)
Dec 21, 2016 2.908 3.005 2.859 2.908 1,093,624 +0.05(+1.69%)
Dec 20, 2016 2.956 3.005 2.835 2.859 664,178 -0.10(-3.28%)
Dec 19, 2016 3.005 3.053 2.859 2.956 743,321 -0.10(-3.17%)
Dec 16, 2016 2.956 3.053 2.859 3.053 1,221,922 +0.10(+3.28%)
Dec 15, 2016 2.908 3.005 2.714 2.956 964,161 -0.05(-1.61%)
Dec 14, 2016 2.811 3.053 2.568 3.005 1,801,783 +0.19(+6.90%)
Dec 13, 2016 3.344 3.392 2.714 2.811 1,934,161 -0.48(-14.71%)
Dec 12, 2016 3.392 3.392 3.247 3.295 1,888,534 +0.24(+7.94%)
Dec 09, 2016 3.295 3.392 2.908 3.053 1,885,608 -0.10(-3.08%)
Dec 08, 2016 2.665 3.174 2.617 3.150 1,936,438 +0.48(+18.18%)
Dec 07, 2016 2.568 2.714 2.520 2.665 1,079,299 +0.10(+3.77%)
Dec 06, 2016 2.375 2.617 2.278 2.568 1,114,400 +0.19(+8.16%)
Dec 05, 2016 2.229 2.423 2.229 2.375 1,084,630 +0.19(+8.89%)
Dec 02, 2016 2.181 2.278 1.987 2.181 922,671 +0.00(+0.00%)
Dec 01, 2016 2.375 2.423 2.181 2.181 1,378,881 +0.00(+0.00%)
Nov 30, 2016 2.132 2.326 2.035 2.181 2,301,878 +0.34(+18.42%)
Nov 29, 2016 1.987 2.084 1.842 1.842 1,012,152 -0.24(-11.63%)
Nov 28, 2016 2.132 2.157 1.987 2.084 682,417 +0.00(+0.00%)
Nov 25, 2016 2.132 2.132 2.084 2.084 261,760 -0.05(-2.27%)
Nov 23, 2016 2.132 2.132 2.132 0 +0.05(+2.33%)
Nov 22, 2016 1.938 2.181 1.938 2.084 1,151,654 +0.10(+4.88%)
Nov 21, 2016 1.842 1.987 1.793 1.987 1,646,987 +0.19(+10.81%)
Nov 18, 2016 1.745 1.793 1.648 1.793 1,366,625 +0.10(+5.71%)
Nov 17, 2016 1.793 1.793 1.696 1.696 434,161 -0.10(-5.41%)
Nov 16, 2016 1.793 1.835 1.696 1.793 230,623 +0.00(+0.00%)
Nov 15, 2016 1.890 1.890 1.696 1.793 684,288 +0.00(+0.00%)
Nov 14, 2016 1.745 1.793 1.672 1.793 547,632 +0.05(+2.78%)
Nov 11, 2016 1.648 1.745 1.502 1.745 789,869 +0.10(+5.88%)
Nov 10, 2016 1.842 1.890 1.599 1.648 1,008,452 -0.19(-10.53%)
Nov 09, 2016 1.648 1.842 1.648 1.842 587,326 +0.19(+11.77%)
Nov 08, 2016 1.745 1.793 1.599 1.648 657,384 -0.05(-2.86%)
Nov 07, 2016 1.842 1.987 1.696 1.696 529,278 +0.00(+0.00%)
Nov 04, 2016 1.599 1.745 1.551 1.696 431,100 +0.10(+6.06%)
Nov 03, 2016 1.890 2.011 1.599 1.599 1,095,543 -0.29(-15.38%)
Nov 02, 2016 1.938 1.939 1.890 1.890 322,310 -0.05(-2.50%)
Nov 01, 2016 2.084 2.084 1.938 1.938 960,835 -0.10(-4.76%)
Oct 31, 2016 2.084 2.084 1.987 2.035 383,221 -0.05(-2.33%)
Oct 28, 2016 2.084 2.128 2.035 2.084 554,415 +0.00(+0.00%)
Oct 27, 2016 2.229 2.278 2.084 2.084 1,379,557 -0.15(-6.52%)
Oct 26, 2016 2.181 2.326 2.084 2.229 1,280,695 +0.05(+2.22%)
Oct 25, 2016 2.472 2.472 2.181 2.181 1,177,383 -0.29(-11.76%)
Oct 24, 2016 2.423 2.423 2.375 2.472 524,518 +0.10(+4.08%)
Oct 21, 2016 2.472 2.568 2.375 2.375 1,255,453 -0.05(-2.00%)
Oct 20, 2016 2.423 2.423 2.375 2.423 371,774 +0.00(+0.00%)
Oct 19, 2016 2.326 2.472 2.278 2.423 920,867 +0.10(+4.17%)
Oct 18, 2016 2.375 2.375 2.229 2.326 468,439 +0.05(+2.13%)
Oct 17, 2016 2.326 2.375 2.229 2.278 240,620 +0.00(+0.00%)
Oct 14, 2016 2.278 2.365 2.278 2.278 655,524 +0.03(+1.29%)
Oct 13, 2016 2.375 2.442 2.239 2.249 793,412 -0.08(-3.33%)
Oct 12, 2016 2.181 2.520 2.181 2.326 1,587,936 +0.15(+6.67%)
Oct 11, 2016 2.152 2.249 2.064 2.181 2,106,430 +0.02(+0.90%)
Oct 10, 2016 2.200 2.283 2.142 2.161 803,060 +0.00(+0.00%)
Oct 07, 2016 2.375 2.375 2.152 2.161 1,159,519 -0.21(-8.98%)
Oct 06, 2016 2.423 2.423 2.316 2.375 705,364 -0.01(-0.41%)
Oct 05, 2016 2.481 2.559 2.384 2.384 1,187,588 -0.05(-1.99%)
Oct 04, 2016 2.481 2.520 2.404 2.433 1,119,589 -0.04(-1.57%)
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.