Skip to main content

Northern Oil and Gas (NY: NOG )

36.58 +0.51 (+1.40%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 212.39 222.50 211.22 218.16 84,825 -4.15(-1.87%)
Oct 28, 2011 221.78 229.45 218.35 222.32 94,482 -2.53(-1.12%)
Oct 27, 2011 204.99 225.66 203.81 224.84 258,313 +23.74(+11.80%)
Oct 26, 2011 195.33 201.38 188.74 201.11 104,776 +8.67(+4.50%)
Oct 25, 2011 202.55 204.63 191.81 192.44 104,208 -10.20(-5.03%)
Oct 24, 2011 197.50 203.09 197.50 202.64 127,210 +4.15(+2.09%)
Oct 21, 2011 197.22 203.00 194.06 198.49 106,651 +5.69(+2.95%)
Oct 20, 2011 193.25 196.77 186.30 192.80 69,167 -0.45(-0.23%)
Oct 19, 2011 196.59 202.91 191.58 193.25 86,100 -4.51(-2.28%)
Oct 18, 2011 191.36 200.02 183.59 197.77 137,863 +8.57(+4.53%)
Oct 17, 2011 189.64 194.97 187.93 189.19 147,884 +0.81(+0.43%)
Oct 14, 2011 178.09 189.28 178.09 188.38 83,243 +11.55(+6.53%)
Oct 13, 2011 176.01 177.82 171.14 176.82 76,417 -0.63(-0.36%)
Oct 12, 2011 186.75 187.38 176.28 177.46 120,611 -3.88(-2.14%)
Oct 11, 2011 177.46 184.32 176.19 181.34 91,786 -0.09(-0.05%)
Oct 10, 2011 174.39 185.94 173.76 181.43 104,352 +11.82(+6.97%)
Oct 07, 2011 175.83 175.83 164.28 169.60 167,627 -3.34(-1.93%)
Oct 06, 2011 175.56 176.01 167.17 172.94 178,369 -4.96(-2.79%)
Oct 05, 2011 182.87 184.77 174.21 177.91 137,243 -9.48(-5.06%)
Oct 04, 2011 158.14 189.10 148.93 187.39 230,542 +26.18(+16.24%)
Oct 03, 2011 173.12 177.10 159.31 161.21 157,480 -13.81(-7.89%)
Sep 30, 2011 173.94 180.16 170.42 175.02 96,313 -4.33(-2.42%)
Sep 29, 2011 184.86 186.39 173.76 179.35 83,015 +2.08(+1.17%)
Sep 28, 2011 194.43 196.77 176.01 177.28 104,788 -16.34(-8.44%)
Sep 27, 2011 191.79 203.00 190.09 193.61 93,623 +6.50(+3.47%)
Sep 26, 2011 183.78 187.75 175.20 187.12 97,184 +8.76(+4.91%)
Sep 23, 2011 183.78 189.55 175.74 178.36 102,276 -3.16(-1.74%)
Sep 22, 2011 189.37 189.38 172.04 181.52 172,725 -14.08(-7.20%)
Sep 21, 2011 203.27 217.53 195.06 195.60 273,875 +4.33(+2.27%)
Sep 20, 2011 199.03 204.35 191.27 191.27 88,541 -7.58(-3.81%)
Sep 19, 2011 203.09 204.54 194.92 198.85 112,963 -8.12(-3.93%)
Sep 16, 2011 204.17 207.06 198.58 206.97 261,324 +4.68(+2.31%)
Sep 15, 2011 192.08 205.71 191.99 202.30 176,735 +8.86(+4.58%)
Sep 14, 2011 192.80 196.14 186.39 193.43 83,581 +3.88(+2.05%)
Sep 13, 2011 182.33 194.43 177.73 189.55 181,537 +8.39(+4.63%)
Sep 12, 2011 174.21 181.61 172.36 181.16 113,070 +2.98(+1.67%)
Sep 09, 2011 175.51 182.60 171.50 178.18 100,767 -2.17(-1.20%)
Sep 08, 2011 177.28 185.67 177.19 180.34 65,082 -3.07(-1.67%)
Sep 07, 2011 176.10 185.67 173.94 183.41 144,230 +10.47(+6.05%)
Sep 06, 2011 172.94 173.40 163.74 172.94 84,614 +2.71(+1.59%)
Sep 02, 2011 174.84 176.46 166.99 170.24 74,805 -7.49(-4.21%)
Sep 01, 2011 183.78 185.85 176.46 177.73 109,121 -6.59(-3.58%)
Aug 31, 2011 190.63 191.81 181.07 184.32 100,979 -3.79(-2.02%)
Aug 30, 2011 179.71 189.37 174.49 188.11 90,702 +6.41(+3.53%)
Aug 29, 2011 174.12 182.33 172.04 181.70 97,948 +11.01(+6.45%)
Aug 26, 2011 158.68 171.22 155.07 170.69 104,771 +9.75(+6.06%)
Aug 25, 2011 166.72 168.16 157.96 160.94 86,426 -2.80(-1.71%)
Aug 24, 2011 161.21 166.99 157.24 163.74 124,464 +3.07(+1.91%)
Aug 23, 2011 157.96 163.47 152.72 160.67 156,079 +4.42(+2.83%)
Aug 22, 2011 165.90 166.99 156.06 156.25 120,778 -6.59(-4.05%)
Aug 19, 2011 154.62 164.19 154.62 162.83 127,497 -0.27(-0.17%)
Aug 18, 2011 162.56 165.36 154.80 163.10 170,820 -8.94(-5.19%)
Aug 17, 2011 166.35 174.12 162.92 172.04 133,292 +8.40(+5.13%)
Aug 16, 2011 169.24 169.42 160.40 163.65 123,688 -9.21(-5.33%)
Aug 15, 2011 171.41 178.99 170.78 172.85 181,177 +3.61(+2.13%)
Aug 12, 2011 180.71 184.86 163.83 169.24 215,029 -9.30(-5.21%)
Aug 11, 2011 166.81 182.69 162.65 178.54 246,973 +17.78(+11.06%)
Aug 10, 2011 162.47 174.93 154.17 160.76 262,952 -6.41(-3.83%)
Aug 09, 2011 164.16 171.32 131.51 167.17 573,303 +47.57(+39.77%)
Aug 08, 2011 155.52 157.78 119.60 119.60 392,122 -44.32(-27.04%)
Aug 05, 2011 176.01 178.00 157.96 163.92 238,082 -9.21(-5.32%)
Aug 04, 2011 186.12 186.12 170.60 173.12 173,661 -15.34(-8.14%)
Aug 03, 2011 191.27 192.62 174.93 188.47 138,399 -2.35(-1.23%)
Aug 02, 2011 200.47 204.72 190.72 190.82 66,007 -11.10(-5.50%)
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.