Skip to main content

Northern Oil and Gas (NY: NOG )

36.39 +0.67 (+1.88%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.741 6.868 6.086 6.115 1,531,083 -0.66(-9.68%)
Nov 27, 2020 6.741 6.839 6.604 6.770 734,888 +0.03(+0.44%)
Nov 25, 2020 6.741 6.790 6.457 6.741 1,161,613 +0.10(+1.47%)
Nov 24, 2020 6.125 6.819 6.115 6.643 1,939,385 +0.77(+13.17%)
Nov 23, 2020 5.626 5.978 5.626 5.870 2,081,604 +0.35(+6.38%)
Nov 20, 2020 5.459 5.763 5.401 5.518 1,030,989 +0.06(+1.08%)
Nov 19, 2020 5.127 5.518 5.107 5.459 738,883 +0.26(+5.08%)
Nov 18, 2020 5.313 5.498 5.185 5.195 913,513 -0.03(-0.56%)
Nov 17, 2020 4.911 5.303 4.902 5.225 1,221,204 +0.18(+3.49%)
Nov 16, 2020 4.833 5.107 4.814 5.048 1,677,901 +0.44(+9.55%)
Nov 13, 2020 4.168 4.618 4.134 4.608 1,038,553 +0.42(+10.05%)
Nov 12, 2020 4.109 4.315 4.002 4.187 694,055 -0.14(-3.17%)
Nov 11, 2020 4.696 4.696 4.246 4.324 1,163,413 +0.02(+0.45%)
Nov 10, 2020 4.119 4.305 4.050 4.305 978,294 +0.25(+6.28%)
Nov 09, 2020 3.865 4.207 3.610 4.050 2,141,969 +0.72(+21.76%)
Nov 06, 2020 3.757 3.796 3.317 3.326 1,201,679 -0.06(-1.73%)
Nov 05, 2020 3.483 3.581 3.385 3.385 1,129,071 +0.04(+1.17%)
Nov 04, 2020 3.512 3.512 3.278 3.346 1,139,727 -0.09(-2.56%)
Nov 03, 2020 3.747 3.894 3.434 3.434 2,074,904 -0.19(-5.14%)
Nov 02, 2020 3.610 3.757 3.473 3.620 1,036,141 +0.00(+0.00%)
Oct 30, 2020 3.737 3.747 3.483 3.620 1,048,058 -0.07(-1.86%)
Oct 29, 2020 3.591 3.708 3.483 3.688 915,060 +0.04(+1.07%)
Oct 28, 2020 3.865 3.894 3.620 3.649 1,469,421 -0.39(-9.69%)
Oct 27, 2020 4.178 4.207 4.003 4.041 953,801 -0.18(-4.18%)
Oct 26, 2020 4.403 4.422 4.212 4.217 1,043,044 -0.37(-8.10%)
Oct 23, 2020 4.657 4.657 4.359 4.589 1,679,306 +0.00(+0.00%)
Oct 22, 2020 4.638 4.701 4.354 4.589 3,109,643 -0.05(-1.05%)
Oct 21, 2020 4.960 4.960 4.590 4.638 1,267,773 -0.31(-6.32%)
Oct 20, 2020 4.970 4.990 4.755 4.951 855,028 +0.01(+0.20%)
Oct 19, 2020 5.107 5.107 4.897 4.941 592,337 -0.13(-2.51%)
Oct 16, 2020 5.107 5.195 4.970 5.068 590,363 -0.04(-0.77%)
Oct 15, 2020 5.009 5.117 4.921 5.107 546,734 +0.00(+0.00%)
Oct 14, 2020 5.166 5.391 5.068 5.107 712,027 +0.01(+0.19%)
Oct 13, 2020 5.362 5.363 5.039 5.097 908,979 -0.20(-3.70%)
Oct 12, 2020 5.753 5.782 5.225 5.293 1,211,110 -0.49(-8.46%)
Oct 09, 2020 6.232 6.252 5.626 5.782 1,148,735 -0.40(-6.49%)
Oct 08, 2020 5.381 6.350 5.371 6.183 2,217,150 +0.93(+17.69%)
Oct 07, 2020 5.185 5.322 5.088 5.254 592,460 +0.08(+1.51%)
Oct 06, 2020 5.156 5.352 5.068 5.176 723,968 +0.08(+1.54%)
Oct 05, 2020 5.332 5.332 5.029 5.097 630,872 -0.06(-1.14%)
Oct 02, 2020 5.185 5.371 5.127 5.156 431,938 -0.14(-2.59%)
Oct 01, 2020 5.538 5.557 5.185 5.293 564,093 -0.32(-5.75%)
Sep 30, 2020 5.410 5.616 5.379 5.616 586,328 +0.14(+2.50%)
Sep 29, 2020 5.293 5.489 5.151 5.479 512,021 +0.18(+3.32%)
Sep 28, 2020 5.225 5.332 5.048 5.303 451,112 +0.20(+3.83%)
Sep 25, 2020 5.156 5.215 4.960 5.107 584,230 +0.08(+1.56%)
Sep 24, 2020 5.097 5.225 4.911 5.029 541,486 -0.16(-3.02%)
Sep 23, 2020 5.675 5.724 5.078 5.185 623,336 -0.38(-6.85%)
Sep 22, 2020 5.440 5.694 5.401 5.567 613,238 -0.21(-3.56%)
Sep 21, 2020 4.970 5.772 4.823 5.772 1,053,634 +5.24(+992.59%)
Sep 18, 2020 0.5479 0.5968 0.5283 0.5283 8,685,988 -0.01(-2.74%)
Sep 17, 2020 0.5479 0.5491 0.5293 0.5432 3,831,364 -0.00(-0.86%)
Sep 16, 2020 0.5381 0.5577 0.5381 0.5479 7,320,092 +0.02(+3.70%)
Sep 15, 2020 0.5381 0.5479 0.5185 0.5283 7,067,440 -0.02(-3.50%)
Sep 14, 2020 0.5577 0.5726 0.5321 0.5475 7,233,589 -0.02(-3.91%)
Sep 11, 2020 0.5565 0.5724 0.5273 0.5698 12,987,280 +0.06(+12.00%)
Sep 10, 2020 0.5577 0.5675 0.5088 0.5088 8,100,663 -0.05(-8.77%)
Sep 09, 2020 0.5870 0.5870 0.5381 0.5577 3,936,107 -0.00(-0.18%)
Sep 08, 2020 0.6021 0.6041 0.5577 0.5587 4,004,870 -0.04(-6.85%)
Sep 04, 2020 0.6041 0.6143 0.5675 0.5997 4,107,502 +0.00(+0.13%)
Sep 03, 2020 0.6369 0.6438 0.5929 0.5990 6,235,910 -0.04(-6.39%)
Sep 02, 2020 0.6457 0.6838 0.6311 0.6399 6,254,775 -0.00(-0.56%)
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.