Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.992 5.181 4.962 5.181 635,535 +0.13(+2.50%)
Sep 29, 2020 4.883 5.064 4.752 5.055 554,992 +0.16(+3.32%)
Sep 28, 2020 4.820 4.919 4.658 4.892 488,972 +0.18(+3.83%)
Sep 25, 2020 4.757 4.811 4.576 4.712 633,261 +0.07(+1.56%)
Sep 24, 2020 4.703 4.820 4.531 4.640 586,930 -0.14(-3.02%)
Sep 23, 2020 5.235 5.280 4.685 4.784 675,649 -0.35(-6.85%)
Sep 22, 2020 5.019 5.253 4.983 5.136 664,703 -0.19(-3.56%)
Sep 21, 2020 4.585 5.326 4.450 5.326 1,142,059 +0.45(+9.26%)
Sep 18, 2020 5.055 5.506 4.874 4.874 941,495 -0.14(-2.74%)
Sep 17, 2020 5.055 5.066 4.883 5.011 415,290 -0.04(-0.86%)
Sep 16, 2020 4.964 5.145 4.964 5.055 793,442 +0.18(+3.70%)
Sep 15, 2020 4.964 5.055 4.784 4.874 766,056 -0.18(-3.50%)
Sep 14, 2020 5.145 5.283 4.909 5.051 784,066 -0.21(-3.91%)
Sep 11, 2020 5.134 5.280 4.865 5.257 1,407,722 +0.56(+12.00%)
Sep 10, 2020 5.145 5.235 4.694 4.694 878,050 -0.45(-8.77%)
Sep 09, 2020 5.416 5.416 4.964 5.145 426,644 -0.01(-0.18%)
Sep 08, 2020 5.555 5.573 5.145 5.154 434,097 -0.38(-6.85%)
Sep 04, 2020 5.573 5.668 5.235 5.533 445,222 +0.01(+0.13%)
Sep 03, 2020 5.876 5.939 5.470 5.526 675,925 -0.38(-6.39%)
Sep 02, 2020 5.957 6.308 5.822 5.903 677,970 -0.03(-0.56%)
Sep 01, 2020 6.138 6.128 5.867 5.937 484,130 -0.19(-3.07%)
Aug 31, 2020 6.318 6.477 6.067 6.124 496,992 -0.38(-5.78%)
Aug 28, 2020 6.492 6.503 6.255 6.500 369,598 +0.10(+1.49%)
Aug 27, 2020 6.589 6.562 6.228 6.404 327,100 +0.09(+1.36%)
Aug 26, 2020 6.228 6.409 6.138 6.318 418,547 +0.17(+2.84%)
Aug 25, 2020 6.273 6.393 6.048 6.144 343,998 -0.12(-1.89%)
Aug 24, 2020 6.312 6.373 5.903 6.262 457,037 +0.06(+0.92%)
Aug 21, 2020 6.318 6.454 6.138 6.206 512,857 -0.26(-4.03%)
Aug 20, 2020 6.814 6.814 6.322 6.466 713,600 -0.36(-5.30%)
Aug 19, 2020 6.860 6.950 6.688 6.828 602,272 -0.24(-3.37%)
Aug 18, 2020 7.221 7.221 6.805 7.067 619,175 -0.11(-1.56%)
Aug 17, 2020 7.402 7.402 7.086 7.179 403,045 -0.20(-2.73%)
Aug 14, 2020 7.309 7.436 7.237 7.380 301,929 +0.07(+0.94%)
Aug 13, 2020 7.221 7.402 7.221 7.311 373,952 +0.00(+0.00%)
Aug 12, 2020 7.492 7.582 7.221 7.311 283,036 +0.00(+0.00%)
Aug 11, 2020 7.582 7.853 7.311 7.311 459,638 -0.13(-1.72%)
Aug 10, 2020 7.488 7.537 7.293 7.439 565,293 -0.10(-1.32%)
Aug 07, 2020 7.221 7.597 7.131 7.539 651,375 -0.22(-2.88%)
Aug 06, 2020 7.492 7.853 7.221 7.763 664,929 +0.18(+2.38%)
Aug 05, 2020 7.311 7.599 7.040 7.582 738,782 +0.54(+7.69%)
Aug 04, 2020 7.040 7.311 6.950 7.040 347,048 -0.05(-0.73%)
Aug 03, 2020 7.235 7.305 6.860 7.092 465,774 -0.14(-1.97%)
Jul 31, 2020 7.943 7.943 7.113 7.235 1,361,058 +0.08(+1.19%)
Jul 30, 2020 7.311 7.338 7.041 7.150 195,117 -0.16(-2.21%)
Jul 29, 2020 7.131 7.402 7.040 7.311 252,512 +0.27(+3.85%)
Jul 28, 2020 7.492 7.582 6.950 7.040 254,769 -0.27(-3.70%)
Jul 27, 2020 7.311 7.763 7.221 7.311 391,695 +0.09(+1.26%)
Jul 24, 2020 7.055 7.221 6.971 7.220 267,496 +0.25(+3.63%)
Jul 23, 2020 7.331 7.334 6.882 6.967 258,280 -0.16(-2.29%)
Jul 22, 2020 7.402 7.402 6.950 7.131 271,126 -0.25(-3.38%)
Jul 21, 2020 6.950 7.528 6.870 7.380 717,438 +0.61(+9.04%)
Jul 20, 2020 6.770 6.931 6.674 6.768 355,726 +0.01(+0.13%)
Jul 17, 2020 6.950 6.951 6.697 6.759 299,802 -0.08(-1.24%)
Jul 16, 2020 6.964 6.995 6.725 6.844 241,149 -0.02(-0.24%)
Jul 15, 2020 7.040 7.311 6.770 6.860 506,603 +0.09(+1.33%)
Jul 14, 2020 6.679 6.860 6.409 6.770 550,936 +0.06(+0.82%)
Jul 13, 2020 7.003 7.031 6.565 6.715 545,882 -0.01(-0.15%)
Jul 10, 2020 6.679 7.198 6.499 6.725 852,399 +0.05(+0.68%)
Jul 09, 2020 6.995 7.176 6.589 6.679 459,387 -0.27(-3.90%)
Jul 08, 2020 7.311 7.402 6.770 6.950 772,348 -0.27(-3.75%)
Jul 07, 2020 7.402 7.492 7.221 7.221 522,159 -0.42(-5.54%)
Jul 06, 2020 8.485 8.489 7.451 7.644 1,140,973 -0.53(-6.53%)
Jul 02, 2020 8.485 8.530 7.695 8.179 589,567 +0.09(+1.16%)
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.