Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.40 38.23 36.35 36.67 87,663 -0.83(-2.21%)
Mar 30, 2016 37.41 38.42 37.41 37.50 107,997 +0.46(+1.24%)
Mar 29, 2016 35.20 37.41 34.51 37.04 80,428 +0.37(+1.00%)
Mar 28, 2016 36.21 36.76 33.82 36.67 88,029 +0.09(+0.25%)
Mar 24, 2016 34.83 36.58 36.58 36.58 72,802 +0.92(+2.58%)
Mar 23, 2016 36.67 37.41 35.29 35.66 69,061 -2.02(-5.37%)
Mar 22, 2016 37.96 38.60 37.31 37.68 47,978 -1.10(-2.84%)
Mar 21, 2016 36.95 39.43 36.95 38.78 72,888 +1.38(+3.69%)
Mar 18, 2016 40.26 41.36 36.76 37.41 227,515 -2.21(-5.57%)
Mar 17, 2016 38.60 39.89 37.41 39.61 97,609 +1.65(+4.36%)
Mar 16, 2016 37.13 39.15 36.67 37.96 80,949 +1.56(+4.29%)
Mar 15, 2016 34.92 36.49 34.24 36.40 46,573 +0.46(+1.28%)
Mar 14, 2016 35.57 36.95 33.45 35.94 104,285 -0.83(-2.25%)
Mar 11, 2016 38.60 40.16 36.49 36.76 97,246 -0.37(-0.99%)
Mar 10, 2016 39.24 40.26 37.04 37.13 102,180 -2.67(-6.70%)
Mar 09, 2016 38.78 40.90 37.77 39.80 75,875 +2.39(+6.39%)
Mar 08, 2016 44.30 44.30 37.31 37.41 155,783 -7.08(-15.91%)
Mar 07, 2016 46.60 46.60 42.28 44.48 280,693 -1.47(-3.20%)
Mar 04, 2016 40.71 46.41 40.53 45.95 420,972 +5.61(+13.90%)
Mar 03, 2016 34.01 40.44 33.36 40.35 229,120 +5.24(+14.92%)
Mar 02, 2016 29.87 35.15 29.73 35.11 124,244 +4.50(+14.71%)
Mar 01, 2016 30.33 30.79 27.57 30.60 76,301 -0.09(-0.30%)
Feb 29, 2016 27.11 30.70 27.11 30.70 146,772 +3.40(+12.46%)
Feb 26, 2016 27.85 28.03 25.92 27.30 97,803 +1.38(+5.32%)
Feb 25, 2016 23.99 25.92 23.25 25.92 129,610 +1.29(+5.22%)
Feb 24, 2016 23.34 24.91 22.98 24.63 146,172 +0.92(+3.88%)
Feb 23, 2016 25.27 25.55 23.62 23.71 278,439 -1.47(-5.84%)
Feb 22, 2016 25.46 26.29 24.72 25.18 136,056 +0.46(+1.86%)
Feb 19, 2016 27.66 27.66 24.54 24.72 105,411 -3.22(-11.51%)
Feb 18, 2016 28.49 28.95 27.11 27.94 100,302 +0.00(+0.00%)
Feb 17, 2016 26.65 28.95 26.47 27.94 78,117 +1.75(+6.67%)
Feb 16, 2016 27.57 27.85 24.63 26.19 72,146 -1.19(-4.36%)
Feb 12, 2016 27.02 27.39 27.39 27.39 71,648 +1.75(+6.81%)
Feb 11, 2016 25.55 26.10 24.63 25.64 110,967 -0.92(-3.46%)
Feb 10, 2016 24.45 26.93 23.62 26.56 122,473 +2.21(+9.06%)
Feb 09, 2016 25.00 25.73 23.16 24.36 92,715 -1.56(-6.03%)
Feb 08, 2016 27.30 28.22 25.37 25.92 104,763 -2.30(-8.14%)
Feb 05, 2016 28.12 30.24 27.66 28.22 110,106 +0.00(+0.00%)
Feb 04, 2016 29.50 30.05 27.80 28.22 104,602 -0.74(-2.54%)
Feb 03, 2016 28.03 29.32 26.01 28.95 91,103 +2.30(+8.62%)
Feb 02, 2016 27.48 28.12 25.92 26.65 67,650 -1.56(-5.54%)
Feb 01, 2016 29.13 29.14 27.57 28.22 103,670 -2.11(-6.97%)
Jan 29, 2016 29.23 30.70 29.13 30.33 113,026 +1.38(+4.76%)
Jan 28, 2016 28.67 29.32 27.57 28.95 113,337 +1.75(+6.42%)
Jan 27, 2016 24.72 27.66 24.72 27.20 183,384 +1.65(+6.47%)
Jan 26, 2016 26.56 27.20 24.08 25.55 169,732 -0.37(-1.42%)
Jan 25, 2016 27.30 28.49 25.37 25.92 147,854 -1.56(-5.69%)
Jan 22, 2016 27.39 28.49 26.29 27.48 214,535 +2.39(+9.52%)
Jan 21, 2016 22.98 25.27 22.24 25.09 552,716 +1.19(+5.00%)
Jan 20, 2016 22.88 24.08 18.29 23.90 254,604 +0.46(+1.96%)
Jan 19, 2016 26.65 26.93 23.07 23.44 168,585 -3.22(-12.07%)
Jan 15, 2016 26.10 26.65 26.65 26.65 173,980 -1.10(-3.97%)
Jan 14, 2016 28.77 29.23 26.74 27.76 133,023 +0.28(+1.00%)
Jan 13, 2016 28.95 29.50 26.65 27.48 103,004 -0.55(-1.97%)
Jan 12, 2016 31.62 31.62 26.74 28.03 158,597 -2.39(-7.86%)
Jan 11, 2016 30.24 31.62 29.23 30.42 111,288 -0.37(-1.19%)
Jan 08, 2016 32.44 32.44 30.51 30.79 95,507 -0.18(-0.59%)
Jan 07, 2016 30.88 31.98 30.05 30.97 153,931 -1.19(-3.71%)
Jan 06, 2016 32.81 33.45 29.32 32.17 132,733 -2.94(-8.38%)
Jan 05, 2016 35.48 35.48 34.01 35.11 72,294 -0.55(-1.55%)
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.