Northern Oil and Gas (NY: NOG )

18.87 USD -0.34 (-1.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.30 40.70 39.20 40.00 456,550 +0.30(+0.76%)
Sep 27, 2018 39.10 41.00 39.10 39.70 546,865 +0.30(+0.76%)
Sep 26, 2018 39.50 40.40 39.10 39.40 652,011 +0.00(+0.00%)
Sep 25, 2018 38.50 40.90 38.20 39.40 960,608 +1.20(+3.14%)
Sep 24, 2018 37.30 38.70 35.80 38.20 685,488 +1.30(+3.52%)
Sep 21, 2018 36.00 37.75 35.80 36.90 2,231,700 +1.00(+2.79%)
Sep 20, 2018 35.00 36.20 34.90 35.90 426,346 +0.50(+1.41%)
Sep 19, 2018 35.10 35.50 34.50 35.40 559,328 +0.30(+0.85%)
Sep 18, 2018 34.50 35.10 34.20 35.10 394,956 +0.70(+2.03%)
Sep 17, 2018 35.00 35.25 34.10 34.40 438,248 -0.40(-1.15%)
Sep 14, 2018 33.80 35.00 33.20 34.80 446,690 +1.20(+3.57%)
Sep 13, 2018 34.00 34.20 32.80 33.60 407,100 -0.50(-1.47%)
Sep 12, 2018 33.00 34.30 32.60 34.10 565,701 +2.40(+7.57%)
Sep 11, 2018 31.00 32.60 30.20 31.70 302,977 +0.40(+1.28%)
Sep 10, 2018 30.70 31.90 30.70 31.30 273,956 +0.70(+2.29%)
Sep 07, 2018 31.50 31.50 29.90 30.60 348,960 -1.10(-3.47%)
Sep 06, 2018 33.20 33.35 30.85 31.70 528,376 -1.40(-4.23%)
Sep 05, 2018 33.00 33.80 32.43 33.10 314,568 -0.90(-2.65%)
Sep 04, 2018 34.80 35.00 33.70 34.00 270,641 -0.50(-1.45%)
Aug 31, 2018 34.50 34.50 34.50 0 +0.60(+1.77%)
Aug 30, 2018 34.20 34.30 33.11 33.90 587,436 +0.10(+0.30%)
Aug 29, 2018 33.50 34.30 32.95 33.80 402,895 +0.50(+1.50%)
Aug 28, 2018 34.00 34.20 32.60 33.30 388,295 -1.10(-3.20%)
Aug 27, 2018 32.90 34.40 32.81 34.40 615,942 +1.40(+4.24%)
Aug 24, 2018 34.00 34.30 32.90 33.00 322,260 -0.10(-0.30%)
Aug 23, 2018 32.50 33.60 31.50 33.10 398,203 +0.00(+0.00%)
Aug 22, 2018 32.10 33.20 31.60 33.10 461,712 +1.70(+5.41%)
Aug 21, 2018 30.50 32.70 30.50 31.40 541,740 +1.30(+4.32%)
Aug 20, 2018 28.10 30.30 28.10 30.10 444,671 +1.40(+4.88%)
Aug 17, 2018 28.00 29.80 28.00 28.70 452,310 +0.90(+3.24%)
Aug 16, 2018 26.50 28.50 26.30 27.80 484,321 +1.10(+4.12%)
Aug 15, 2018 27.00 27.00 25.60 26.70 493,693 -0.60(-2.20%)
Aug 14, 2018 30.60 30.80 26.60 27.30 894,807 -3.20(-10.49%)
Aug 13, 2018 31.50 32.00 29.80 30.50 449,133 -1.80(-5.57%)
Aug 10, 2018 33.30 33.30 32.10 32.30 202,690 -1.00(-3.00%)
Aug 09, 2018 33.40 33.50 29.40 33.30 727,505 +0.20(+0.60%)
Aug 08, 2018 33.30 33.50 31.80 33.10 408,825 -0.60(-1.78%)
Aug 07, 2018 34.10 34.50 32.70 33.70 457,254 -0.10(-0.30%)
Aug 06, 2018 37.40 37.40 33.70 33.80 606,857 -3.10(-8.40%)
Aug 03, 2018 35.80 37.00 35.10 36.90 393,270 +0.80(+2.22%)
Aug 02, 2018 36.50 37.20 35.50 36.10 300,265 -0.80(-2.17%)
Aug 01, 2018 37.10 37.25 35.24 36.90 453,609 -0.30(-0.81%)
Jul 31, 2018 35.90 38.00 35.20 37.20 1,150,355 +3.00(+8.77%)
Jul 30, 2018 32.70 34.30 32.40 34.20 352,178 +1.70(+5.23%)
Jul 27, 2018 33.20 33.60 31.90 32.50 369,960 -0.90(-2.69%)
Jul 26, 2018 34.00 34.30 33.20 33.40 252,893 -0.60(-1.76%)
Jul 25, 2018 33.80 34.50 33.30 34.00 254,407 +0.20(+0.59%)
Jul 24, 2018 35.20 35.50 33.80 33.80 531,932 -0.80(-2.31%)
Jul 23, 2018 35.00 35.00 33.80 34.60 417,778 +0.40(+1.17%)
Jul 20, 2018 34.80 35.20 33.50 34.20 286,136 -0.30(-0.87%)
Jul 19, 2018 34.50 34.90 33.70 34.50 524,313 +0.30(+0.88%)
Jul 18, 2018 33.60 34.40 31.70 34.20 421,692 +1.80(+5.56%)
Jul 17, 2018 32.50 32.70 31.20 32.40 233,960 -0.30(-0.92%)
Jul 16, 2018 33.00 33.20 31.14 32.70 510,330 -1.40(-4.11%)
Jul 13, 2018 34.40 35.00 33.80 34.10 312,933 -0.10(-0.29%)
Jul 12, 2018 35.20 36.10 33.50 34.20 322,744 +0.10(+0.29%)
Jul 11, 2018 35.90 36.60 33.00 34.10 692,571 -2.50(-6.83%)
Jul 10, 2018 36.50 37.30 35.10 36.60 769,571 +1.50(+4.27%)
Jul 09, 2018 32.50 35.10 32.40 35.10 476,080 +2.30(+7.01%)
Jul 06, 2018 31.30 33.00 31.00 32.80 358,880 +0.70(+2.18%)
Jul 05, 2018 33.10 30.90 32.10 465,965 +0.00(+0.00%)
Jul 03, 2018 32.10 32.10 32.10 0 +1.00(+3.22%)
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.