Skip to main content

Northern Oil and Gas (NY: NOG )

33.33 +1.92 (+6.11%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 104.00 117.50 104.00 116.00 60,873 +11.00(+10.48%)
May 29, 2008 102.00 108.50 101.50 105.00 34,575 +3.00(+2.94%)
May 28, 2008 102.50 104.60 101.20 102.00 26,569 +1.30(+1.29%)
May 27, 2008 104.90 110.00 99.60 100.70 22,621 -2.20(-2.14%)
May 26, 2008 100.10 105.10 88.80 102.90 0 +0.00(+0.00%)
May 23, 2008 100.10 105.10 88.80 102.90 46,774 -3.40(-3.20%)
May 22, 2008 115.90 118.40 103.80 106.30 50,447 -7.70(-6.75%)
May 21, 2008 116.00 117.90 110.60 114.00 71,026 +0.10(+0.09%)
May 20, 2008 108.00 116.50 104.70 113.90 107,665 +9.20(+8.79%)
May 19, 2008 108.00 109.70 104.10 104.70 34,581 -3.00(-2.79%)
May 16, 2008 110.00 112.00 105.00 107.70 31,211 +0.70(+0.65%)
May 15, 2008 103.30 110.00 101.40 107.00 54,694 +5.60(+5.52%)
May 14, 2008 102.50 104.60 100.50 101.40 14,754 -0.80(-0.78%)
May 13, 2008 102.60 103.80 99.00 102.20 14,452 -0.60(-0.58%)
May 12, 2008 107.30 107.30 99.00 102.80 24,129 -0.30(-0.29%)
May 09, 2008 106.30 108.00 102.50 103.10 17,040 -0.90(-0.87%)
May 08, 2008 108.30 108.30 102.50 104.00 16,888 -2.00(-1.89%)
May 07, 2008 108.90 108.90 102.50 106.00 24,774 -1.40(-1.30%)
May 06, 2008 101.00 108.90 101.00 107.40 71,692 +6.30(+6.23%)
May 05, 2008 96.90 101.80 96.50 101.10 54,184 +4.60(+4.77%)
May 02, 2008 96.00 96.90 94.10 96.50 9,470 +0.60(+0.63%)
May 01, 2008 96.50 97.50 93.00 95.90 10,785 -0.40(-0.42%)
Apr 30, 2008 95.10 97.50 93.60 96.30 14,955 +0.30(+0.31%)
Apr 29, 2008 98.20 98.30 93.60 96.00 17,445 -0.90(-0.93%)
Apr 28, 2008 94.80 99.90 92.50 96.90 42,298 +4.40(+4.76%)
Apr 25, 2008 90.20 95.40 90.00 92.50 16,725 -0.30(-0.32%)
Apr 24, 2008 99.00 100.90 91.10 92.80 27,964 -3.60(-3.73%)
Apr 23, 2008 100.00 101.00 95.00 96.40 16,054 -3.80(-3.79%)
Apr 22, 2008 99.50 101.40 88.00 100.20 37,992 -0.80(-0.79%)
Apr 21, 2008 100.90 101.50 99.00 101.00 19,430 +0.90(+0.90%)
Apr 18, 2008 102.20 103.50 98.50 100.10 21,513 -1.70(-1.67%)
Apr 17, 2008 101.90 102.40 100.10 101.80 29,741 +0.84(+0.83%)
Apr 16, 2008 102.70 106.10 99.60 100.96 53,576 +1.96(+1.98%)
Apr 15, 2008 101.50 101.90 94.10 99.00 78,233 -0.10(-0.10%)
Apr 14, 2008 94.70 102.90 91.90 99.10 105,284 +8.90(+9.87%)
Apr 11, 2008 90.27 92.50 83.60 90.20 42,799 +3.30(+3.80%)
Apr 10, 2008 92.90 97.40 84.21 86.90 75,792 -4.10(-4.51%)
Apr 09, 2008 85.80 91.00 83.60 91.00 83,343 +9.20(+11.25%)
Apr 08, 2008 77.70 82.50 77.00 81.80 66,026 +4.60(+5.96%)
Apr 07, 2008 71.80 78.20 71.70 77.20 53,021 +5.50(+7.67%)
Apr 04, 2008 70.50 72.20 70.40 71.70 19,210 +1.20(+1.70%)
Apr 03, 2008 70.00 70.50 69.50 70.50 14,520 +0.10(+0.14%)
Apr 02, 2008 70.50 70.50 70.00 70.40 13,910 +0.10(+0.14%)
Apr 01, 2008 70.50 71.50 70.00 70.30 20,318 -0.60(-0.85%)
Mar 31, 2008 70.90 71.40 70.00 70.90 8,820 +0.40(+0.57%)
Mar 28, 2008 71.10 71.10 69.90 70.50 20,650 +0.00(+0.00%)
Mar 27, 2008 71.30 71.30 70.20 70.50 13,420 -0.40(-0.56%)
Mar 26, 2008 70.00 70.90 69.50 70.90 38,903 +0.90(+1.29%)
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.