Skip to main content

Northern Oil and Gas (NY: NOG )

32.71 -1.21 (-3.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.182 2.299 2.152 2.289 5,434,696 +0.04(+1.74%)
Dec 30, 2019 2.309 2.338 2.231 2.250 6,432,153 -0.05(-2.13%)
Dec 27, 2019 2.358 2.377 2.280 2.299 6,318,095 -0.04(-1.67%)
Dec 26, 2019 2.250 2.338 2.250 2.338 3,861,711 +0.09(+3.91%)
Dec 24, 2019 2.240 2.270 2.231 2.250 3,500,172 +0.02(+0.88%)
Dec 23, 2019 2.152 2.240 2.113 2.231 11,707,963 +0.07(+3.17%)
Dec 20, 2019 2.162 2.192 2.094 2.162 23,570,588 +0.04(+1.84%)
Dec 19, 2019 2.035 2.201 2.015 2.123 10,552,033 +0.11(+5.34%)
Dec 18, 2019 1.967 2.064 1.957 2.015 8,696,009 +0.00(+0.00%)
Dec 17, 2019 1.908 2.064 1.908 2.015 12,402,471 +0.15(+7.85%)
Dec 16, 2019 1.869 1.918 1.849 1.869 4,926,557 +0.03(+1.60%)
Dec 13, 2019 1.869 1.893 1.830 1.839 5,622,046 -0.02(-1.05%)
Dec 12, 2019 1.771 1.869 1.771 1.859 5,860,765 +0.09(+4.97%)
Dec 11, 2019 1.781 1.810 1.742 1.771 6,384,009 -0.03(-1.63%)
Dec 10, 2019 1.820 1.859 1.781 1.800 5,393,324 -0.03(-1.60%)
Dec 09, 2019 1.771 1.869 1.771 1.830 5,794,706 +0.04(+2.19%)
Dec 06, 2019 1.761 1.830 1.742 1.790 8,198,345 +0.03(+1.67%)
Dec 05, 2019 1.878 1.898 1.722 1.761 11,438,230 -0.14(-7.22%)
Dec 04, 2019 1.830 1.898 1.810 1.898 4,230,148 +0.09(+4.87%)
Dec 03, 2019 1.781 1.830 1.732 1.810 4,605,587 +0.03(+1.65%)
Dec 02, 2019 1.781 1.810 1.732 1.781 5,014,577 +0.04(+2.25%)
Nov 29, 2019 1.771 1.800 1.732 1.742 1,706,084 -0.06(-3.26%)
Nov 27, 2019 1.790 1.810 1.732 1.800 4,210,632 +0.02(+1.10%)
Nov 26, 2019 1.800 1.839 1.761 1.781 4,877,268 -0.03(-1.62%)
Nov 25, 2019 1.869 1.888 1.790 1.810 4,440,897 -0.05(-2.63%)
Nov 22, 2019 1.898 1.947 1.854 1.859 5,939,101 -0.06(-3.06%)
Nov 21, 2019 1.927 1.937 1.839 1.918 3,914,793 +0.02(+1.03%)
Nov 20, 2019 1.771 1.927 1.771 1.898 7,252,619 +0.11(+6.01%)
Nov 19, 2019 1.849 1.859 1.771 1.790 6,815,898 -0.09(-4.69%)
Nov 18, 2019 1.967 1.967 1.849 1.878 4,100,498 -0.08(-4.00%)
Nov 15, 2019 1.986 1.996 1.947 1.957 3,723,091 +0.02(+1.01%)
Nov 14, 2019 1.967 2.035 1.918 1.937 4,084,543 -0.05(-2.46%)
Nov 13, 2019 1.976 2.084 1.947 1.986 7,419,567 -0.08(-3.79%)
Nov 12, 2019 1.976 2.182 1.947 2.064 10,470,321 +0.04(+1.93%)
Nov 11, 2019 2.055 2.084 2.015 2.025 6,213,125 -0.05(-2.36%)
Nov 08, 2019 2.064 2.123 2.045 2.074 5,265,130 -0.03(-1.40%)
Nov 07, 2019 2.064 2.113 2.035 2.104 6,439,276 +0.09(+4.37%)
Nov 06, 2019 2.133 2.152 2.006 2.015 5,085,501 -0.14(-6.36%)
Nov 05, 2019 2.104 2.162 2.094 2.152 5,005,940 +0.09(+4.27%)
Nov 04, 2019 2.055 2.133 2.035 2.064 6,529,971 +0.05(+2.43%)
Nov 01, 2019 1.918 2.035 1.918 2.015 7,160,609 +0.10(+5.10%)
Oct 31, 2019 1.869 1.918 1.820 1.918 6,753,759 +0.01(+0.51%)
Oct 30, 2019 1.986 2.025 1.898 1.908 6,615,163 -0.07(-3.47%)
Oct 29, 2019 1.927 2.006 1.908 1.976 4,438,826 +0.04(+2.02%)
Oct 28, 2019 1.947 1.967 1.927 1.937 4,399,545 -0.01(-0.50%)
Oct 25, 2019 1.996 1.996 1.908 1.947 3,912,588 -0.01(-0.50%)
Oct 24, 2019 1.967 1.986 1.927 1.957 4,743,733 +0.00(+0.00%)
Oct 23, 2019 1.888 1.996 1.874 1.957 6,014,887 +0.04(+2.04%)
Oct 22, 2019 1.751 1.947 1.751 1.918 9,186,453 +0.15(+8.29%)
Oct 21, 2019 1.781 1.800 1.751 1.771 3,228,091 +0.00(+0.00%)
Oct 18, 2019 1.790 1.810 1.746 1.771 4,852,918 -0.04(-2.16%)
Oct 17, 2019 1.830 1.849 1.766 1.810 5,740,062 -0.03(-1.60%)
Oct 16, 2019 1.849 1.888 1.810 1.839 5,749,051 -0.02(-1.05%)
Oct 15, 2019 1.859 1.888 1.810 1.859 4,230,569 +0.00(+0.00%)
Oct 14, 2019 1.888 1.908 1.839 1.859 4,065,208 -0.05(-2.56%)
Oct 11, 2019 1.859 1.937 1.830 1.908 4,292,093 +0.06(+3.17%)
Oct 10, 2019 1.908 1.937 1.732 1.849 7,923,611 -0.06(-3.08%)
Oct 09, 2019 1.898 1.927 1.849 1.908 3,866,855 +0.05(+2.63%)
Oct 08, 2019 1.830 1.918 1.810 1.859 4,599,266 +0.00(+0.00%)
Oct 07, 2019 1.859 1.898 1.815 1.859 4,831,903 +0.01(+0.53%)
Oct 04, 2019 1.849 1.878 1.790 1.849 7,406,935 +0.02(+1.07%)
Oct 03, 2019 1.761 1.869 1.742 1.830 5,009,839 +0.06(+3.31%)
Oct 02, 2019 1.810 1.830 1.742 1.771 5,203,274 -0.05(-2.69%)
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.