Skip to main content

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 21.15 21.94 21.39 1,242,719 +0.29(+1.38%)
Jan 28, 2022 20.64 21.36 20.50 21.10 1,363,657 +0.65(+3.20%)
Jan 27, 2022 21.25 21.88 19.73 20.45 1,306,464 -0.37(-1.79%)
Jan 26, 2022 21.63 21.77 20.32 20.82 1,117,091 -0.04(-0.17%)
Jan 25, 2022 20.14 21.18 19.20 20.86 842,712 +0.44(+2.14%)
Jan 24, 2022 18.89 20.48 18.21 20.42 1,244,614 +0.65(+3.27%)
Jan 21, 2022 20.24 20.70 19.68 19.77 1,129,169 -0.80(-3.89%)
Jan 20, 2022 21.14 21.94 20.55 20.57 1,142,072 -0.68(-3.21%)
Jan 19, 2022 21.45 21.79 20.77 21.26 979,044 -0.05(-0.26%)
Jan 18, 2022 22.00 22.17 20.87 21.31 887,681 -0.38(-1.76%)
Jan 14, 2022 21.69 0 +1.01(+4.88%)
Jan 13, 2022 21.17 21.56 20.48 20.68 438,123 -0.45(-2.15%)
Jan 12, 2022 21.38 21.56 21.01 21.14 623,980 +0.04(+0.17%)
Jan 11, 2022 20.15 21.32 19.61 21.10 862,346 +1.20(+6.03%)
Jan 10, 2022 20.41 20.69 19.44 19.90 719,648 -0.64(-3.10%)
Jan 07, 2022 20.79 20.96 20.30 20.54 922,424 -0.15(-0.70%)
Jan 06, 2022 20.13 20.98 19.98 20.68 1,068,592 +1.27(+6.56%)
Jan 05, 2022 20.76 20.98 19.39 19.41 1,213,598 -1.09(-5.32%)
Jan 04, 2022 19.90 20.71 19.83 20.50 1,332,095 +0.75(+3.82%)
Jan 03, 2022 18.70 19.81 18.70 19.75 796,582 +1.03(+5.49%)
Dec 31, 2021 18.15 18.77 17.96 18.72 668,054 +0.46(+2.54%)
Dec 30, 2021 18.87 19.20 18.19 18.25 479,230 -0.55(-2.95%)
Dec 29, 2021 18.89 19.21 18.57 18.81 401,509 +0.01(+0.05%)
Dec 28, 2021 19.42 19.58 18.74 18.80 695,415 -0.38(-1.98%)
Dec 27, 2021 18.23 19.38 17.92 19.18 806,361 +1.12(+6.22%)
Dec 23, 2021 18.08 18.19 17.75 18.06 535,115 +0.01(+0.05%)
Dec 22, 2021 17.87 18.14 17.49 18.05 754,762 +0.17(+0.96%)
Dec 21, 2021 17.06 17.97 17.01 17.88 1,074,693 +1.11(+6.65%)
Dec 20, 2021 16.67 16.95 15.87 16.76 1,125,018 -0.62(-3.55%)
Dec 17, 2021 17.01 17.47 16.58 17.38 2,302,124 +0.60(+3.56%)
Dec 16, 2021 17.11 17.52 16.65 16.78 1,058,625 -0.15(-0.91%)
Dec 15, 2021 16.72 17.18 16.07 16.93 1,157,971 +0.22(+1.30%)
Dec 14, 2021 16.81 17.21 16.61 16.72 1,518,981 -0.45(-2.64%)
Dec 13, 2021 18.21 18.27 17.04 17.17 1,186,391 -1.22(-6.65%)
Dec 10, 2021 18.68 18.82 17.78 18.39 1,066,752 -0.14(-0.73%)
Dec 09, 2021 18.46 18.74 18.14 18.53 848,057 -0.26(-1.40%)
Dec 08, 2021 18.27 18.80 17.79 18.79 1,470,953 +0.54(+2.98%)
Dec 07, 2021 17.93 18.68 17.85 18.25 1,152,224 +0.72(+4.14%)
Dec 06, 2021 17.57 17.97 16.86 17.52 951,923 +0.43(+2.49%)
Dec 03, 2021 17.72 18.02 16.70 17.10 1,227,715 -0.31(-1.77%)
Dec 02, 2021 16.68 17.47 16.29 17.40 2,565,782 +0.63(+3.78%)
Dec 01, 2021 19.04 19.04 16.73 16.77 2,194,237 -1.69(-9.18%)
Nov 30, 2021 18.31 18.89 17.68 18.46 2,077,907 -0.53(-2.81%)
Nov 29, 2021 19.34 19.64 18.47 19.00 1,086,282 +0.38(+2.04%)
Nov 26, 2021 18.90 18.90 17.87 18.62 1,107,310 -1.44(-7.18%)
Nov 24, 2021 19.18 20.17 19.18 20.06 1,025,752 +0.60(+3.07%)
Nov 23, 2021 19.02 19.93 18.98 19.46 1,375,026 +0.73(+3.92%)
Nov 22, 2021 19.10 19.38 18.62 18.73 1,381,428 -0.21(-1.10%)
Nov 19, 2021 18.80 19.13 18.11 18.94 3,838,920 -0.26(-1.37%)
Nov 18, 2021 19.26 19.32 18.83 19.20 5,777,200 -0.27(-1.40%)
Nov 17, 2021 20.67 21.00 18.74 19.47 2,846,388 -1.82(-8.55%)
Nov 16, 2021 21.83 21.92 21.11 21.29 637,922 -0.59(-2.69%)
Nov 15, 2021 21.40 22.32 20.93 21.88 529,368 +0.26(+1.22%)
Nov 12, 2021 21.41 21.66 20.95 21.62 699,788 +0.14(+0.63%)
Nov 11, 2021 21.55 22.02 21.35 21.48 719,431 +0.02(+0.08%)
Nov 10, 2021 22.12 21.46 954,873 -0.90(-4.01%)
Nov 09, 2021 22.56 22.89 21.79 22.36 696,398 +0.00(+0.00%)
Nov 08, 2021 23.30 23.51 22.14 22.36 892,144 -0.66(-2.87%)
Nov 05, 2021 21.43 23.17 21.25 23.02 1,673,912 +1.40(+6.45%)
Nov 04, 2021 21.83 22.29 21.13 21.63 475,511 +0.10(+0.46%)
Nov 03, 2021 21.57 22.30 21.39 21.53 662,291 -0.47(-2.14%)
Nov 02, 2021 21.70 22.17 21.38 22.00 635,894 +0.19(+0.87%)
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.