Skip to main content

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 126.46 127.81 123.48 123.75 97,914 -2.26(-1.79%)
Feb 27, 2013 122.03 126.68 121.40 126.01 151,944 +4.33(+3.56%)
Feb 26, 2013 123.12 123.13 118.70 121.67 61,513 -5.87(-4.60%)
Feb 22, 2013 126.82 128.17 125.19 127.54 68,174 +2.44(+1.95%)
Feb 21, 2013 126.37 127.27 121.49 125.10 160,124 -1.26(-1.00%)
Feb 20, 2013 132.51 132.51 126.37 126.37 89,919 -6.23(-4.70%)
Feb 19, 2013 130.52 133.32 130.25 132.60 88,392 +3.43(+2.66%)
Feb 15, 2013 135.94 135.94 128.99 129.17 114,199 -5.42(-4.02%)
Feb 14, 2013 134.76 137.62 134.13 134.58 69,997 -0.99(-0.73%)
Feb 13, 2013 139.09 139.09 133.50 135.57 92,059 -1.90(-1.38%)
Feb 12, 2013 139.00 139.37 129.44 137.47 343,904 -6.68(-4.63%)
Feb 11, 2013 146.50 146.59 143.52 144.15 38,000 -2.17(-1.48%)
Feb 08, 2013 145.23 146.94 144.42 146.32 42,341 +1.17(+0.81%)
Feb 07, 2013 147.49 148.03 144.78 145.14 43,089 -2.44(-1.65%)
Feb 06, 2013 144.87 147.85 143.97 147.58 60,868 +3.79(+2.64%)
Feb 04, 2013 146.41 147.67 142.90 143.79 78,797 -3.70(-2.51%)
Feb 01, 2013 149.93 150.20 147.13 147.49 55,069 -1.81(-1.21%)
Jan 31, 2013 150.65 151.10 146.41 149.29 88,262 -4.24(-2.76%)
Jan 30, 2013 155.16 157.42 152.91 153.54 112,252 -1.17(-0.76%)
Jan 29, 2013 155.25 156.88 153.49 154.71 77,559 -1.08(-0.70%)
Jan 28, 2013 155.70 157.06 154.80 155.79 45,546 -0.45(-0.29%)
Jan 25, 2013 156.25 157.06 153.99 156.25 33,180 +0.36(+0.23%)
Jan 24, 2013 156.61 157.96 154.08 155.88 36,937 -0.09(-0.06%)
Jan 23, 2013 156.70 158.41 154.06 155.97 50,875 -1.53(-0.97%)
Jan 22, 2013 157.15 157.51 154.26 157.51 66,703 -0.09(-0.06%)
Jan 18, 2013 156.88 157.60 154.98 157.60 50,328 +1.44(+0.92%)
Jan 17, 2013 156.70 157.78 154.89 156.16 42,616 +0.45(+0.29%)
Jan 16, 2013 154.98 156.16 153.00 155.70 37,902 +0.81(+0.52%)
Jan 15, 2013 153.27 155.16 152.49 154.89 43,737 +1.44(+0.94%)
Jan 14, 2013 153.45 155.66 151.64 153.45 49,311 -0.63(-0.41%)
Jan 11, 2013 156.25 156.25 151.55 154.08 73,370 -1.62(-1.04%)
Jan 10, 2013 156.97 157.51 154.08 155.70 52,321 -0.09(-0.06%)
Jan 09, 2013 155.07 156.61 154.08 155.79 41,360 +1.72(+1.11%)
Jan 08, 2013 154.35 155.61 153.54 154.08 56,340 -0.27(-0.17%)
Jan 07, 2013 153.81 155.07 153.27 154.35 61,039 -0.81(-0.52%)
Jan 04, 2013 154.71 155.98 153.00 155.16 38,001 +2.17(+1.42%)
Jan 03, 2013 154.98 157.33 151.55 153.00 56,435 -1.17(-0.76%)
Jan 02, 2013 152.72 154.62 150.74 154.17 91,979 +2.35(+1.55%)
Dec 31, 2012 145.41 152.36 145.41 151.82 72,365 +5.51(+3.76%)
Dec 28, 2012 145.87 148.39 145.14 146.32 49,541 -1.17(-0.80%)
Dec 27, 2012 152.54 152.63 144.51 147.49 87,298 -4.60(-3.03%)
Dec 26, 2012 153.36 154.98 151.55 152.09 45,022 -1.17(-0.77%)
Dec 24, 2012 150.74 153.45 150.74 153.27 31,012 -1.81(-1.16%)
Dec 21, 2012 151.64 155.61 149.11 155.07 180,638 +0.90(+0.59%)
Dec 20, 2012 153.36 154.26 150.38 154.17 52,829 +1.62(+1.07%)
Dec 19, 2012 153.00 154.26 149.94 152.54 52,030 -0.36(-0.24%)
Dec 18, 2012 148.03 153.27 147.58 152.91 48,431 +5.15(+3.48%)
Dec 17, 2012 148.12 148.39 145.68 147.76 77,108 +1.17(+0.80%)
Dec 14, 2012 146.41 148.66 145.05 146.59 55,838 +0.72(+0.49%)
Dec 13, 2012 149.93 149.93 145.87 145.87 62,541 -3.97(-2.65%)
Dec 12, 2012 151.10 151.55 148.75 149.84 67,876 -0.18(-0.12%)
Dec 11, 2012 149.84 152.36 148.93 150.02 68,084 +1.08(+0.73%)
Dec 10, 2012 148.03 151.55 147.22 148.93 122,763 +0.45(+0.30%)
Dec 07, 2012 146.86 149.93 145.42 148.48 73,734 +2.26(+1.54%)
Dec 06, 2012 145.32 147.04 142.71 146.23 72,692 +0.36(+0.25%)
Dec 05, 2012 143.43 147.58 142.98 145.87 88,755 +2.71(+1.89%)
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.