Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 56.87 60.93 55.52 59.48 40,516 +2.26(+3.94%)
Jul 30, 2009 56.14 60.02 55.51 57.23 38,500 +1.71(+3.09%)
Jul 29, 2009 60.93 60.93 54.16 55.51 25,687 -6.23(-10.09%)
Jul 28, 2009 62.46 63.18 59.39 61.74 14,487 -1.44(-2.29%)
Jul 27, 2009 63.09 64.99 62.28 63.18 21,016 +0.09(+0.14%)
Jul 24, 2009 62.73 63.45 59.30 63.09 77 -0.09(-0.14%)
Jul 23, 2009 57.99 64.00 57.99 63.18 21,936 +2.80(+4.63%)
Jul 22, 2009 60.12 60.93 58.22 60.39 9,601 -0.36(-0.59%)
Jul 21, 2009 61.74 63.00 59.30 60.75 13,599 -0.63(-1.03%)
Jul 20, 2009 60.57 61.83 59.66 61.38 20,368 +1.44(+2.41%)
Jul 17, 2009 61.29 61.29 57.77 59.93 12,867 -1.35(-2.21%)
Jul 16, 2009 58.76 61.29 54.59 61.29 20,165 +1.44(+2.41%)
Jul 15, 2009 53.71 61.38 53.62 59.84 30,437 +7.04(+13.33%)
Jul 14, 2009 49.64 54.07 49.37 52.80 11,146 +3.25(+6.56%)
Jul 13, 2009 46.58 49.55 46.21 49.55 13,893 +2.71(+5.78%)
Jul 10, 2009 46.94 49.37 42.78 46.85 14,843 -0.99(-2.08%)
Jul 09, 2009 47.75 50.28 46.94 47.84 14,738 +0.72(+1.53%)
Jul 08, 2009 49.73 50.55 44.95 47.12 30,903 -3.61(-7.12%)
Jul 07, 2009 53.62 54.07 50.55 50.73 11,891 -2.62(-4.91%)
Jul 06, 2009 54.25 54.31 50.10 53.35 26,987 -2.35(-4.21%)
Jul 02, 2009 59.75 59.75 55.69 55.69 14,958 -4.06(-6.80%)
Jul 01, 2009 58.31 61.38 58.13 59.75 14,989 +2.26(+3.92%)
Jun 30, 2009 60.30 60.70 57.50 57.50 21,389 -2.62(-4.35%)
Jun 29, 2009 61.74 63.09 59.57 60.12 24,412 -1.62(-2.63%)
Jun 26, 2009 56.32 62.01 54.16 61.74 98,894 +5.33(+9.44%)
Jun 25, 2009 53.53 56.87 53.26 56.41 31,650 +3.07(+5.75%)
Jun 24, 2009 54.34 55.51 51.54 53.35 44,480 -1.53(-2.80%)
Jun 23, 2009 52.53 55.78 49.73 54.88 32,542 +2.35(+4.47%)
Jun 22, 2009 59.75 59.75 51.18 52.53 33,221 -6.59(-11.14%)
Jun 19, 2009 65.89 67.61 58.94 59.12 52,876 -5.33(-8.26%)
Jun 18, 2009 67.52 68.24 64.36 64.45 19,387 -3.07(-4.55%)
Jun 17, 2009 70.31 70.41 63.27 67.52 26,775 -2.62(-3.73%)
Jun 16, 2009 70.04 71.31 67.79 70.13 17,466 +1.62(+2.37%)
Jun 15, 2009 71.40 71.75 65.44 68.51 24,698 -2.80(-3.92%)
Jun 12, 2009 74.47 74.47 63.18 71.31 30,778 -3.97(-5.28%)
Jun 11, 2009 72.21 76.36 72.21 75.28 26,309 +2.71(+3.73%)
Jun 10, 2009 73.20 75.01 71.22 72.57 28,035 +0.09(+0.12%)
Jun 09, 2009 72.21 73.74 70.95 72.48 24,750 +1.44(+2.03%)
Jun 08, 2009 71.58 72.21 70.13 71.04 27,511 -3.61(-4.84%)
Jun 05, 2009 76.72 76.72 73.56 74.65 21,384 -0.27(-0.36%)
Jun 04, 2009 71.76 80.24 69.32 74.92 35,319 +4.78(+6.82%)
Jun 03, 2009 72.21 72.75 65.98 70.13 39,566 -2.62(-3.60%)
Jun 02, 2009 75.37 78.08 71.31 72.75 32,710 -1.53(-2.07%)
Jun 01, 2009 78.17 78.17 72.66 74.29 45,989 +2.89(+4.05%)
May 29, 2009 65.35 72.21 64.18 71.40 113,829 +8.21(+13.00%)
May 28, 2009 61.65 63.18 55.51 63.18 46,309 +3.25(+5.42%)
May 27, 2009 57.95 61.74 57.95 59.93 29,513 +2.08(+3.59%)
May 26, 2009 54.16 58.13 52.53 57.86 30,140 +3.16(+5.78%)
May 22, 2009 56.78 57.68 54.16 54.70 22,658 -0.36(-0.66%)
May 21, 2009 56.96 57.50 53.71 55.06 19,540 -3.16(-5.43%)
May 20, 2009 57.05 60.30 56.69 58.22 27,780 +1.90(+3.37%)
May 19, 2009 56.78 58.22 54.97 56.32 13,124 -0.27(-0.48%)
May 18, 2009 53.53 56.69 53.53 56.59 12,837 +3.70(+7.00%)
May 15, 2009 53.26 54.07 51.45 52.89 26,097 -0.54(-1.01%)
May 14, 2009 51.90 55.06 51.27 53.44 27,850 +0.99(+1.89%)
May 13, 2009 54.34 55.87 50.46 52.44 29,938 -3.61(-6.44%)
May 12, 2009 58.76 61.47 54.16 56.05 14,008 -0.63(-1.11%)
May 11, 2009 60.93 60.93 54.16 56.69 24,745 -4.42(-7.24%)
May 08, 2009 57.77 61.38 56.50 61.11 31,269 +5.33(+9.55%)
May 07, 2009 60.21 60.21 54.88 55.78 31,531 -1.90(-3.29%)
May 06, 2009 56.23 59.93 54.60 57.68 102,781 +2.62(+4.75%)
May 05, 2009 54.61 55.42 51.90 55.06 26,075 +0.90(+1.67%)
May 04, 2009 50.46 54.16 49.64 54.16 37,221 +3.79(+7.53%)
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.