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 (%)
Feb 26, 2010 111.84 112.24 109.85 111.56 76,925 +0.54(+0.49%)
Feb 25, 2010 105.70 111.29 100.28 111.02 61,707 +1.35(+1.23%)
Feb 24, 2010 109.22 111.93 108.22 109.67 36,719 +0.27(+0.25%)
Feb 23, 2010 108.31 109.58 106.42 109.40 55,229 +0.18(+0.17%)
Feb 22, 2010 111.11 111.65 109.22 109.22 14,039 -1.17(-1.06%)
Feb 19, 2010 113.01 113.01 109.40 110.39 28,237 -2.44(-2.16%)
Feb 18, 2010 111.11 113.82 108.31 112.83 25,862 -0.09(-0.08%)
Feb 17, 2010 116.80 116.80 112.56 112.92 24,006 -0.90(-0.79%)
Feb 16, 2010 116.17 116.17 111.93 113.82 44,897 +2.17(+1.94%)
Feb 12, 2010 110.03 111.66 111.66 111.66 27,885 +0.54(+0.49%)
Feb 11, 2010 109.76 112.38 107.50 111.11 31,305 +2.17(+1.99%)
Feb 10, 2010 106.96 109.31 105.25 108.95 107,694 +5.69(+5.51%)
Feb 09, 2010 102.00 105.16 101.00 103.26 37,355 +2.80(+2.79%)
Feb 08, 2010 100.28 103.71 99.92 100.46 29,812 -0.18(-0.18%)
Feb 05, 2010 97.66 102.18 94.51 100.64 57,020 +0.63(+0.63%)
Feb 04, 2010 105.43 105.43 98.39 100.01 73,350 -6.32(-5.94%)
Feb 03, 2010 105.43 106.69 101.09 106.33 44,117 +1.72(+1.64%)
Feb 02, 2010 99.29 106.15 99.29 104.61 82,740 +5.78(+5.85%)
Feb 01, 2010 100.46 101.28 98.03 98.84 68,039 -0.90(-0.90%)
Jan 29, 2010 102.90 104.13 97.30 99.74 82,953 -2.26(-2.21%)
Jan 28, 2010 106.06 106.24 102.00 102.00 58,909 -3.07(-2.92%)
Jan 27, 2010 104.70 105.16 102.36 105.07 38,091 -0.18(-0.17%)
Jan 26, 2010 108.50 109.67 104.07 105.25 46,070 -4.15(-3.80%)
Jan 25, 2010 108.22 109.49 104.07 109.40 49,921 +1.90(+1.76%)
Jan 22, 2010 108.31 108.95 105.16 107.50 48,419 -1.72(-1.57%)
Jan 21, 2010 114.18 114.18 107.86 109.22 82,215 -2.53(-2.26%)
Jan 20, 2010 112.56 113.73 108.31 111.75 26,392 -2.08(-1.82%)
Jan 19, 2010 112.83 116.71 107.32 113.82 33,711 +0.81(+0.72%)
Jan 15, 2010 112.65 113.01 113.01 113.01 74,892 +1.62(+1.46%)
Jan 14, 2010 107.77 111.84 107.77 111.38 42,490 +3.61(+3.35%)
Jan 13, 2010 109.58 109.58 104.52 107.77 20,830 -0.54(-0.50%)
Jan 12, 2010 110.12 110.17 106.60 108.31 40,643 -2.89(-2.60%)
Jan 11, 2010 121.86 123.12 110.03 111.20 71,087 -6.50(-5.52%)
Jan 08, 2010 116.62 119.60 115.63 117.70 38,253 -1.17(-0.99%)
Jan 07, 2010 121.22 122.94 112.20 118.88 75,872 -4.06(-3.30%)
Jan 06, 2010 116.17 125.10 116.17 122.94 79,920 +7.94(+6.91%)
Jan 05, 2010 113.46 115.17 111.20 115.00 26,585 +1.54(+1.35%)
Jan 04, 2010 107.41 113.82 107.41 113.46 39,962 +6.59(+6.17%)
Dec 31, 2009 106.51 106.87 106.87 106.87 17,570 -1.62(-1.50%)
Dec 30, 2009 109.49 109.76 106.96 108.50 27,263 +0.09(+0.08%)
Dec 29, 2009 110.48 111.38 108.05 108.41 25,578 -1.98(-1.80%)
Dec 28, 2009 113.19 113.19 106.69 110.39 40,061 -1.53(-1.37%)
Dec 24, 2009 112.02 114.27 110.75 111.93 17,525 +0.63(+0.57%)
Dec 23, 2009 105.52 112.20 104.07 111.29 68,642 +7.22(+6.94%)
Dec 22, 2009 103.35 104.70 101.28 104.07 36,477 +2.53(+2.49%)
Dec 21, 2009 103.62 104.80 98.03 101.55 54,460 -1.89(-1.83%)
Dec 18, 2009 99.02 104.89 99.02 103.44 137,568 +4.15(+4.18%)
Dec 17, 2009 96.67 100.28 92.97 99.29 50,703 +2.35(+2.42%)
Dec 16, 2009 94.78 97.12 93.78 96.94 52,791 +3.52(+3.77%)
Dec 15, 2009 88.01 94.41 88.01 93.42 63,678 +3.61(+4.02%)
Dec 14, 2009 89.00 90.08 88.10 89.81 33,651 +3.79(+4.41%)
Dec 11, 2009 85.03 86.20 84.49 86.02 24,829 +0.90(+1.06%)
Dec 10, 2009 85.48 86.83 84.22 85.12 63,868 +0.27(+0.32%)
Dec 09, 2009 83.31 85.75 83.04 84.85 30,991 +0.63(+0.75%)
Dec 08, 2009 85.48 87.28 83.58 84.22 40,561 -3.34(-3.81%)
Dec 07, 2009 87.37 89.90 85.93 87.55 31,827 -1.08(-1.22%)
Dec 04, 2009 87.28 89.63 86.29 88.64 33,655 +1.35(+1.55%)
Dec 03, 2009 87.46 88.91 86.29 87.28 43,511 -0.18(-0.21%)
Dec 02, 2009 84.40 87.55 84.22 87.46 49,903 +3.34(+3.97%)
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.