Skip to main content

Northern Oil and Gas (NY: NOG )

42.05 -0.40 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 42.70 43.20 42.17 42.45 1,483,193 -0.31(-0.72%)
Apr 16, 2024 42.06 42.80 41.65 42.76 1,384,995 +0.41(+0.97%)
Apr 15, 2024 42.94 43.10 42.30 42.35 1,382,292 -0.29(-0.68%)
Apr 12, 2024 42.99 43.29 42.26 42.64 1,455,855 +0.00(+0.00%)
Apr 11, 2024 42.65 42.81 41.99 42.64 1,385,297 +0.11(+0.26%)
Apr 10, 2024 42.27 42.59 41.83 42.53 1,504,866 +0.26(+0.62%)
Apr 09, 2024 41.59 42.31 41.56 42.27 1,568,850 +0.86(+2.08%)
Apr 08, 2024 41.51 41.83 41.27 41.41 1,269,814 -0.07(-0.17%)
Apr 05, 2024 40.84 41.67 40.66 41.48 1,481,361 +0.73(+1.79%)
Apr 04, 2024 40.98 41.30 40.58 40.75 1,339,795 -0.19(-0.46%)
Apr 03, 2024 40.15 40.96 40.07 40.94 1,606,595 +0.95(+2.38%)
Apr 02, 2024 39.92 40.01 39.51 39.99 1,602,807 +0.34(+0.86%)
Apr 01, 2024 39.88 39.89 39.42 39.65 830,836 -0.03(-0.08%)
Mar 28, 2024 39.34 39.67 39.67 39.68 1,293,900 +0.66(+1.69%)
Mar 27, 2024 38.43 39.06 38.22 39.02 1,537,454 +0.56(+1.46%)
Mar 26, 2024 39.09 39.26 38.45 38.46 1,509,986 -0.64(-1.65%)
Mar 25, 2024 38.96 39.72 38.86 39.10 861,538 +0.47(+1.23%)
Mar 22, 2024 39.24 39.28 38.54 38.63 788,275 -0.45(-1.14%)
Mar 21, 2024 38.91 39.14 38.60 39.07 910,997 +0.34(+0.87%)
Mar 20, 2024 38.44 38.82 37.98 38.74 1,232,167 +0.04(+0.10%)
Mar 19, 2024 37.85 38.74 37.79 38.70 1,491,563 +0.67(+1.77%)
Mar 18, 2024 37.51 38.10 37.26 38.02 1,025,655 +0.50(+1.35%)
Mar 15, 2024 36.99 37.65 36.99 37.52 1,950,163 +0.44(+1.17%)
Mar 14, 2024 37.12 37.17 36.62 37.08 1,017,525 +0.16(+0.43%)
Mar 13, 2024 36.94 37.17 36.77 36.93 888,127 +0.35(+0.95%)
Mar 12, 2024 36.42 36.75 36.14 36.58 1,044,417 +0.21(+0.57%)
Mar 11, 2024 35.69 36.37 35.41 36.37 1,020,870 +0.41(+1.13%)
Mar 08, 2024 35.82 36.41 35.81 35.97 928,538 +0.29(+0.80%)
Mar 07, 2024 35.48 35.96 35.39 35.68 1,110,214 +0.30(+0.84%)
Mar 06, 2024 35.56 35.76 35.00 35.38 1,079,110 +0.19(+0.53%)
Mar 05, 2024 34.88 35.65 34.75 35.19 2,003,812 +0.15(+0.42%)
Mar 04, 2024 36.25 36.35 35.01 35.05 1,296,748 -1.03(-2.85%)
Mar 01, 2024 35.75 36.27 35.58 36.07 1,805,558 +0.71(+2.02%)
Feb 29, 2024 35.21 35.44 34.98 35.36 1,703,311 +0.66(+1.91%)
Feb 28, 2024 34.82 35.21 34.41 34.70 1,202,622 -0.15(-0.43%)
Feb 27, 2024 34.63 34.92 34.45 34.85 1,045,029 +0.52(+1.53%)
Feb 26, 2024 33.98 34.80 33.73 34.32 1,222,679 +0.09(+0.26%)
Feb 23, 2024 34.33 34.83 33.51 34.23 1,941,426 -0.02(-0.06%)
Feb 22, 2024 34.15 34.65 33.94 34.25 1,706,021 -0.28(-0.80%)
Feb 21, 2024 33.48 34.55 33.48 34.53 1,343,026 +1.31(+3.93%)
Feb 20, 2024 33.55 33.81 33.03 33.22 919,712 -0.54(-1.61%)
Feb 16, 2024 33.92 34.09 33.52 33.77 1,196,434 -0.18(-0.52%)
Feb 15, 2024 32.71 34.30 32.71 33.95 1,360,220 +1.44(+4.41%)
Feb 14, 2024 32.74 32.86 32.02 32.51 934,081 +0.05(+0.15%)
Feb 13, 2024 32.56 32.83 32.16 32.46 1,364,482 -0.46(-1.38%)
Feb 12, 2024 32.23 33.34 32.23 32.92 1,199,566 +0.81(+2.53%)
Feb 09, 2024 32.10 32.30 31.80 32.11 840,584 -0.03(-0.09%)
Feb 08, 2024 31.80 32.25 31.61 32.14 849,005 +0.34(+1.06%)
Feb 07, 2024 31.73 32.02 31.32 31.80 830,727 +0.20(+0.63%)
Feb 06, 2024 31.53 32.13 31.53 31.60 1,292,654 +0.20(+0.63%)
Feb 05, 2024 31.52 31.65 30.81 31.40 1,925,811 -0.42(-1.31%)
Feb 02, 2024 32.71 32.71 31.78 31.82 1,856,691 -1.01(-3.08%)
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.