Northern Oil and Gas (NY: NOG )

25.39 USD +0.44 (+1.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 82.50 94.80 82.00 86.20 566,403 +4.60(+5.64%)
Feb 26, 2015 82.60 85.00 79.20 81.60 219,813 -3.20(-3.77%)
Feb 25, 2015 83.00 85.00 80.75 84.80 172,433 +1.80(+2.17%)
Feb 24, 2015 81.90 84.40 80.90 83.00 186,706 +1.90(+2.34%)
Feb 23, 2015 80.20 83.80 78.70 81.10 174,643 -4.00(-4.70%)
Feb 20, 2015 85.40 86.20 81.79 85.10 191,971 -1.30(-1.50%)
Feb 19, 2015 78.30 87.20 76.50 86.40 191,660 +3.60(+4.35%)
Feb 18, 2015 87.90 89.80 82.10 82.80 175,484 -6.80(-7.59%)
Feb 17, 2015 88.10 90.60 85.50 89.60 198,805 +2.00(+2.28%)
Feb 13, 2015 85.90 87.60 87.60 87.60 180,660 +3.80(+4.53%)
Feb 12, 2015 84.60 89.10 82.70 83.80 199,792 +0.80(+0.96%)
Feb 11, 2015 80.30 84.40 77.30 83.00 197,095 +0.30(+0.36%)
Feb 10, 2015 86.90 86.90 77.30 82.70 209,795 -3.90(-4.50%)
Feb 09, 2015 83.80 89.80 82.50 86.60 270,038 +4.20(+5.10%)
Feb 06, 2015 79.20 82.80 77.10 82.40 193,034 +4.60(+5.91%)
Feb 05, 2015 77.90 82.30 77.20 77.80 235,737 +0.70(+0.91%)
Feb 04, 2015 74.60 78.00 72.20 77.10 339,142 -0.60(-0.77%)
Feb 03, 2015 73.00 78.70 72.02 77.70 392,750 +7.50(+10.68%)
Feb 02, 2015 65.00 70.40 64.30 70.20 228,591 +7.40(+11.78%)
Jan 30, 2015 60.00 64.80 59.50 62.80 213,228 +0.80(+1.29%)
Jan 29, 2015 62.40 64.18 58.60 62.00 212,214 +0.10(+0.16%)
Jan 28, 2015 68.20 68.20 60.80 61.90 236,112 -6.30(-9.24%)
Jan 27, 2015 67.30 69.10 65.70 68.20 215,817 +0.30(+0.44%)
Jan 26, 2015 62.90 68.15 61.80 67.90 223,004 +5.20(+8.29%)
Jan 23, 2015 63.50 64.50 61.10 62.70 142,025 -0.30(-0.48%)
Jan 22, 2015 64.50 65.00 59.85 63.00 155,119 -0.90(-1.41%)
Jan 21, 2015 61.00 65.30 60.60 63.90 195,851 +3.40(+5.62%)
Jan 20, 2015 63.00 63.80 58.60 60.50 214,463 -3.30(-5.17%)
Jan 16, 2015 59.20 64.20 59.20 63.80 234,959 +4.90(+8.32%)
Jan 15, 2015 63.10 66.90 58.50 58.90 256,902 -2.80(-4.54%)
Jan 14, 2015 57.50 63.10 57.12 61.70 237,371 +2.00(+3.35%)
Jan 13, 2015 57.70 60.00 56.00 59.70 334,185 +2.70(+4.74%)
Jan 12, 2015 55.10 58.25 54.50 57.00 176,752 -0.90(-1.55%)
Jan 09, 2015 57.50 58.90 56.00 57.90 225,800 -0.50(-0.86%)
Jan 08, 2015 54.90 59.00 53.23 58.40 303,210 +4.60(+8.55%)
Jan 07, 2015 54.90 56.30 52.60 53.80 176,063 +0.00(+0.00%)
Jan 06, 2015 55.90 57.50 51.60 53.80 189,515 -2.10(-3.76%)
Jan 05, 2015 57.20 57.58 54.70 55.90 173,040 -1.90(-3.29%)
Jan 02, 2015 56.50 58.40 54.10 57.80 151,796 +1.30(+2.30%)
Dec 31, 2014 55.00 56.50 56.50 56.50 257,890 -0.60(-1.05%)
Dec 30, 2014 58.00 60.30 56.30 57.10 169,593 -2.20(-3.71%)
Dec 29, 2014 61.10 62.80 58.70 59.30 169,436 -1.20(-1.98%)
Dec 26, 2014 62.00 62.70 59.20 60.50 148,827 -1.10(-1.79%)
Dec 24, 2014 62.30 61.60 61.60 61.60 116,910 -1.80(-2.84%)
Dec 23, 2014 61.80 64.80 60.90 63.40 262,027 +2.40(+3.93%)
Dec 22, 2014 65.00 66.58 59.40 61.00 228,237 -3.00(-4.69%)
Dec 19, 2014 60.10 64.40 59.70 64.00 564,150 +4.40(+7.38%)
Dec 18, 2014 63.50 64.50 57.50 59.60 298,982 -0.30(-0.50%)
Dec 17, 2014 52.60 62.40 52.20 59.90 407,035 +7.10(+13.45%)
Dec 16, 2014 49.50 57.10 47.90 52.80 442,942 -0.40(-0.75%)
Dec 15, 2014 52.50 54.80 49.20 53.20 397,809 +1.60(+3.10%)
Dec 12, 2014 52.80 55.00 51.40 51.60 295,544 -2.30(-4.27%)
Dec 11, 2014 57.10 59.20 53.80 53.90 234,262 -2.80(-4.94%)
Dec 10, 2014 58.50 59.30 52.70 56.70 370,647 -2.70(-4.55%)
Dec 09, 2014 54.10 60.00 53.80 59.40 370,748 +5.50(+10.20%)
Dec 08, 2014 60.00 61.00 53.10 53.90 264,151 -7.20(-11.78%)
Dec 05, 2014 64.10 66.80 58.10 61.10 448,208 -5.30(-7.98%)
Dec 04, 2014 71.40 71.80 66.10 66.40 244,281 -5.30(-7.39%)
Dec 03, 2014 74.40 76.80 70.60 71.70 293,699 -3.10(-4.14%)
Dec 02, 2014 84.00 85.30 72.00 74.80 437,333 -8.90(-10.63%)
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.