Skip to main content

Northern Oil and Gas (NY: NOG )

37.36 +1.19 (+3.29%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.09 25.09 23.83 23.83 0 -0.81(-3.30%)
Feb 26, 2009 25.82 27.08 23.92 24.64 19,914 -0.72(-2.85%)
Feb 25, 2009 26.81 26.90 24.91 25.36 13,328 -1.26(-4.75%)
Feb 24, 2009 26.81 26.81 24.82 26.63 14,762 +0.99(+3.87%)
Feb 23, 2009 28.34 28.34 25.63 25.63 10,946 -1.08(-4.05%)
Feb 20, 2009 27.53 27.53 26.18 26.72 9,363 -0.99(-3.58%)
Feb 19, 2009 28.34 28.43 27.08 27.71 9,899 +1.08(+4.07%)
Feb 18, 2009 28.79 28.79 26.63 26.63 15,852 -1.17(-4.22%)
Feb 17, 2009 29.15 29.34 27.44 27.80 16,648 -0.72(-2.53%)
Feb 13, 2009 26.54 28.97 26.54 28.52 12,648 +1.90(+7.12%)
Feb 12, 2009 31.41 31.41 26.27 26.63 11,031 -2.53(-8.67%)
Feb 11, 2009 27.98 29.52 27.98 29.15 11,545 +1.26(+4.53%)
Feb 10, 2009 30.24 31.50 27.89 27.89 15,778 -1.53(-5.21%)
Feb 09, 2009 31.50 31.50 28.70 29.43 16,430 -3.07(-9.44%)
Feb 06, 2009 30.69 32.49 28.79 32.49 16,665 +2.17(+7.14%)
Feb 05, 2009 30.33 30.96 29.88 30.33 11,138 +0.09(+0.30%)
Feb 04, 2009 29.25 30.42 27.89 30.24 20,942 +1.17(+4.04%)
Feb 03, 2009 27.71 29.06 27.08 29.06 15,972 +1.62(+5.92%)
Feb 02, 2009 27.17 27.80 26.63 27.44 10,928 -1.08(-3.80%)
Jan 30, 2009 27.80 28.52 26.63 28.52 0 +1.17(+4.29%)
Jan 29, 2009 28.07 29.06 27.35 27.35 14,015 -1.81(-6.19%)
Jan 28, 2009 28.52 29.15 28.07 29.15 14,888 +1.08(+3.86%)
Jan 27, 2009 27.71 28.70 26.63 28.07 13,841 +0.36(+1.30%)
Jan 26, 2009 27.17 29.15 26.54 27.71 13,773 +1.26(+4.78%)
Jan 23, 2009 25.72 26.99 25.09 26.45 10,153 +0.54(+2.09%)
Jan 22, 2009 26.81 26.90 25.36 25.91 6,633 -1.44(-5.28%)
Jan 21, 2009 25.27 27.62 24.46 27.35 15,900 +2.98(+12.22%)
Jan 20, 2009 26.09 26.18 24.37 24.37 12,049 -2.08(-7.85%)
Jan 16, 2009 27.26 28.25 25.18 26.45 23,040 -0.63(-2.33%)
Jan 15, 2009 26.54 27.08 23.65 27.08 18,762 +0.54(+2.04%)
Jan 14, 2009 25.54 27.98 25.45 26.54 18,631 +0.00(+0.00%)
Jan 13, 2009 26.09 27.71 25.91 26.54 15,618 +0.45(+1.73%)
Jan 12, 2009 27.26 28.25 25.72 26.09 18,782 -1.62(-5.86%)
Jan 09, 2009 30.78 30.78 26.81 27.71 18,030 -1.71(-5.83%)
Jan 08, 2009 27.80 29.88 27.08 29.43 18,040 +1.62(+5.84%)
Jan 07, 2009 32.04 32.04 26.63 27.80 38,278 -3.61(-11.49%)
Jan 06, 2009 25.27 34.66 25.27 31.41 113,542 +6.23(+24.73%)
Jan 05, 2009 25.36 26.00 23.47 25.18 32,649 +1.17(+4.89%)
Jan 02, 2009 23.56 24.82 21.03 24.01 0 +0.54(+2.31%)
Jan 01, 2009 21.48 23.47 19.86 23.47 0 +0.00(+0.00%)
Dec 31, 2008 21.48 23.47 19.86 23.47 39,509 +1.99(+9.24%)
Dec 30, 2008 20.85 21.48 18.50 21.48 78,522 +1.08(+5.31%)
Dec 29, 2008 22.20 23.92 20.22 20.40 41,343 -1.71(-7.76%)
Dec 26, 2008 23.02 23.02 20.22 22.11 13,533 +0.99(+4.70%)
Dec 24, 2008 19.05 21.21 19.05 21.12 12,034 +1.71(+8.84%)
Dec 23, 2008 22.11 23.65 19.14 19.41 35,119 -2.62(-11.89%)
Dec 22, 2008 25.36 26.63 21.12 22.02 38,531 -2.44(-9.96%)
Dec 19, 2008 26.36 27.89 24.46 24.46 33,818 -0.81(-3.21%)
Dec 18, 2008 30.24 30.24 25.27 25.27 37,563 -4.87(-16.17%)
Dec 17, 2008 30.24 32.13 28.97 30.15 29,490 -0.36(-1.18%)
Dec 16, 2008 29.97 31.14 27.98 30.51 33,812 +0.81(+2.74%)
Dec 15, 2008 32.04 36.11 28.16 29.70 23,857 -1.08(-3.52%)
Dec 12, 2008 28.25 31.59 27.62 30.78 38,933 -1.90(-5.80%)
Dec 11, 2008 33.76 38.36 32.04 32.68 39,337 -0.72(-2.16%)
Dec 10, 2008 32.31 33.85 30.87 33.40 27,370 +2.53(+8.19%)
Dec 09, 2008 31.05 32.40 25.78 30.87 40,664 +3.52(+12.87%)
Dec 08, 2008 26.18 29.25 23.47 27.35 34,099 +5.69(+26.25%)
Dec 05, 2008 23.56 24.19 20.31 21.66 26,474 -2.80(-11.44%)
Dec 04, 2008 26.81 27.35 23.56 24.46 23,927 -2.53(-9.36%)
Dec 03, 2008 26.81 29.34 26.63 26.99 21,440 -1.81(-6.27%)
Dec 02, 2008 31.14 32.86 27.71 28.79 18,214 -2.26(-7.27%)
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.