Skip to main content

Northern Oil and Gas (NY: NOG )

39.71 +0.69 (+1.77%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.93 19.48 17.46 18.29 180,592 -0.28(-1.49%)
Jan 30, 2018 20.95 20.96 18.38 18.57 213,665 -2.48(-11.79%)
Jan 29, 2018 20.77 22.06 19.58 21.05 232,842 +1.93(+10.10%)
Jan 26, 2018 22.98 23.34 18.84 19.12 438,038 -3.95(-17.13%)
Jan 25, 2018 24.08 24.08 22.33 23.07 164,444 -0.55(-2.33%)
Jan 24, 2018 23.16 24.08 22.98 23.62 107,651 +0.09(+0.39%)
Jan 23, 2018 24.36 24.36 23.16 23.53 154,306 -0.46(-1.92%)
Jan 22, 2018 23.80 24.54 22.70 23.99 89,457 +0.37(+1.56%)
Jan 19, 2018 23.44 23.90 22.52 23.62 129,250 -0.09(-0.39%)
Jan 18, 2018 24.72 24.81 23.62 23.71 118,269 -1.01(-4.09%)
Jan 17, 2018 25.18 25.37 23.62 24.72 177,727 -0.28(-1.10%)
Jan 16, 2018 27.20 27.20 23.99 25.00 266,595 -1.75(-6.53%)
Jan 12, 2018 26.74 26.74 26.74 0 +0.18(+0.69%)
Jan 11, 2018 23.62 26.93 23.62 26.56 452,882 +3.31(+14.23%)
Jan 10, 2018 23.44 24.08 22.70 23.25 112,158 +0.28(+1.20%)
Jan 09, 2018 23.44 24.26 22.88 22.98 208,869 -0.64(-2.72%)
Jan 08, 2018 22.43 25.09 21.97 23.62 286,645 +1.38(+6.20%)
Jan 05, 2018 23.34 23.34 20.68 22.24 285,500 -1.01(-4.35%)
Jan 04, 2018 22.98 23.60 21.60 23.25 223,647 +0.92(+4.12%)
Jan 03, 2018 25.27 25.64 21.14 22.33 451,053 -1.01(-4.33%)
Jan 02, 2018 19.76 23.62 19.21 23.34 460,780 +4.50(+23.90%)
Dec 29, 2017 18.84 18.84 18.84 0 +1.75(+10.22%)
Dec 28, 2017 16.82 17.92 16.73 17.09 218,410 +0.46(+2.76%)
Dec 27, 2017 17.37 17.37 16.27 16.64 163,629 -0.37(-2.16%)
Dec 26, 2017 15.53 17.09 15.07 17.00 242,847 +1.56(+10.12%)
Dec 22, 2017 15.99 16.08 15.16 15.44 121,432 -0.18(-1.18%)
Dec 21, 2017 14.61 15.99 14.34 15.62 341,804 +1.10(+7.59%)
Dec 20, 2017 14.98 15.26 14.06 14.52 87,093 -0.28(-1.86%)
Dec 19, 2017 15.16 15.44 14.52 14.80 99,624 -0.37(-2.42%)
Dec 18, 2017 13.79 15.16 13.79 15.16 120,867 +1.01(+7.14%)
Dec 15, 2017 14.71 14.71 13.51 14.15 129,032 -0.28(-1.91%)
Dec 14, 2017 14.71 15.26 13.97 14.43 87,398 -0.83(-5.42%)
Dec 13, 2017 15.62 15.72 14.80 15.26 87,032 -0.18(-1.19%)
Dec 12, 2017 15.53 15.53 14.71 15.44 102,622 +0.00(+0.00%)
Dec 11, 2017 15.62 16.08 15.07 15.44 91,025 +0.55(+3.70%)
Dec 08, 2017 13.79 15.26 13.79 14.89 122,834 +1.38(+10.20%)
Dec 07, 2017 13.42 15.72 13.33 13.51 185,939 -0.09(-0.68%)
Dec 06, 2017 16.27 16.27 13.42 13.60 268,354 -2.67(-16.38%)
Dec 05, 2017 15.44 16.64 15.26 16.27 142,845 +0.92(+5.99%)
Dec 04, 2017 16.08 16.08 15.07 15.35 139,843 -0.46(-2.91%)
Dec 01, 2017 17.19 18.20 14.25 15.81 406,200 +0.18(+1.18%)
Nov 30, 2017 13.05 17.74 13.05 15.62 478,727 +2.76(+21.43%)
Nov 29, 2017 12.78 13.51 12.04 12.87 126,579 -0.09(-0.71%)
Nov 28, 2017 14.52 14.52 11.95 12.96 311,327 -0.83(-6.00%)
Nov 27, 2017 12.13 14.98 11.95 13.79 486,329 +2.39(+20.97%)
Nov 24, 2017 11.49 11.58 11.03 11.40 91,806 +0.55(+5.08%)
Nov 22, 2017 10.57 11.12 10.20 10.85 139,540 +0.64(+6.31%)
Nov 21, 2017 10.29 10.66 9.283 10.20 76,312 -0.09(-0.89%)
Nov 20, 2017 10.48 11.03 9.926 10.29 63,168 -0.18(-1.76%)
Nov 17, 2017 10.11 10.66 10.06 10.48 59,071 +0.46(+4.59%)
Nov 16, 2017 9.558 10.29 9.558 10.02 50,207 +0.28(+2.83%)
Nov 15, 2017 9.650 10.16 9.283 9.742 79,205 -0.55(-5.36%)
Nov 14, 2017 11.12 11.12 9.742 10.29 95,746 -0.55(-5.09%)
Nov 13, 2017 10.57 11.21 10.39 10.85 87,841 +0.09(+0.85%)
Nov 10, 2017 11.03 11.58 10.57 10.75 127,790 -0.28(-2.50%)
Nov 09, 2017 11.67 11.76 10.20 11.03 131,839 +0.00(+0.00%)
Nov 08, 2017 11.86 12.13 10.57 11.03 173,034 -0.92(-7.69%)
Nov 07, 2017 12.96 13.23 11.03 11.95 288,243 -0.37(-2.98%)
Nov 06, 2017 9.466 12.50 9.283 12.32 515,607 +3.03(+32.67%)
Nov 03, 2017 8.731 9.648 8.639 9.283 113,218 +0.46(+5.21%)
Nov 02, 2017 8.272 9.926 7.996 8.823 574,383 +1.29(+17.07%)
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.