Northern Oil and Gas (NY: NOG )

25.15 USD +0.37 (+1.48%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 68.20 69.80 67.20 68.30 205,375 +0.00(+0.00%)
May 28, 2015 68.90 69.50 65.90 68.30 143,807 -1.30(-1.87%)
May 27, 2015 70.40 70.90 67.90 69.60 130,176 -1.10(-1.56%)
May 26, 2015 69.90 71.18 69.50 70.70 165,743 -0.10(-0.14%)
May 22, 2015 69.80 70.80 70.80 70.80 162,700 +0.30(+0.43%)
May 21, 2015 65.20 71.00 61.50 70.50 146,993 +3.30(+4.91%)
May 20, 2015 67.70 68.70 65.60 67.20 230,434 +0.00(+0.00%)
May 19, 2015 68.20 68.20 63.80 67.20 220,412 -2.60(-3.72%)
May 18, 2015 70.00 71.00 66.95 69.80 277,702 +1.30(+1.90%)
May 15, 2015 66.80 68.90 65.30 68.50 182,370 +2.00(+3.01%)
May 14, 2015 70.00 71.40 66.20 66.50 145,517 -2.70(-3.90%)
May 13, 2015 71.50 72.30 68.10 69.20 170,852 -2.50(-3.49%)
May 12, 2015 72.80 75.30 71.05 71.70 183,571 -1.20(-1.65%)
May 11, 2015 75.70 75.70 72.80 72.90 152,516 -1.80(-2.41%)
May 08, 2015 76.00 78.00 70.10 74.70 277,871 -3.60(-4.60%)
May 07, 2015 83.70 83.70 76.60 78.30 198,422 -5.40(-6.45%)
May 06, 2015 85.80 86.75 82.80 83.70 165,913 -0.20(-0.24%)
May 05, 2015 87.20 88.80 83.20 83.90 198,169 -1.60(-1.87%)
May 04, 2015 87.70 88.50 84.30 85.50 147,153 -2.20(-2.51%)
May 01, 2015 87.80 88.50 84.60 87.70 192,314 -0.70(-0.79%)
Apr 30, 2015 89.80 89.80 84.20 88.40 174,302 +1.20(+1.38%)
Apr 29, 2015 82.60 87.30 81.30 87.20 149,356 +4.40(+5.31%)
Apr 28, 2015 81.00 83.80 80.60 82.80 98,148 +2.00(+2.48%)
Apr 27, 2015 84.50 85.00 80.25 80.80 141,424 -3.00(-3.58%)
Apr 24, 2015 84.20 85.50 81.80 83.80 143,164 -1.40(-1.64%)
Apr 23, 2015 84.00 86.48 84.00 85.20 112,946 +2.20(+2.65%)
Apr 22, 2015 83.50 86.05 82.70 83.00 173,722 -0.10(-0.12%)
Apr 21, 2015 88.20 89.10 82.20 83.10 125,740 -5.20(-5.89%)
Apr 20, 2015 88.10 90.80 87.40 88.30 108,819 +0.30(+0.34%)
Apr 17, 2015 89.90 92.00 88.00 88.00 106,607 -2.30(-2.55%)
Apr 16, 2015 91.50 93.70 89.70 90.30 136,382 -2.10(-2.27%)
Apr 15, 2015 92.00 95.10 88.60 92.40 254,314 +1.30(+1.43%)
Apr 14, 2015 87.80 91.80 86.10 91.10 124,750 +4.50(+5.20%)
Apr 13, 2015 88.70 88.70 83.93 86.60 82,478 +0.10(+0.12%)
Apr 10, 2015 88.70 88.80 85.10 86.50 76,171 -0.30(-0.35%)
Apr 09, 2015 84.20 87.70 84.00 86.80 105,274 +3.20(+3.83%)
Apr 08, 2015 89.80 89.80 83.60 83.60 160,541 -5.70(-6.38%)
Apr 07, 2015 87.80 92.40 86.00 89.30 190,433 +0.60(+0.68%)
Apr 06, 2015 83.80 89.60 83.10 88.70 207,312 +5.90(+7.13%)
Apr 02, 2015 79.30 82.80 82.80 82.80 167,180 +2.70(+3.37%)
Apr 01, 2015 77.90 82.15 77.50 80.10 169,468 +3.00(+3.89%)
Mar 31, 2015 77.70 79.80 75.20 77.10 109,880 -0.50(-0.64%)
Mar 30, 2015 77.70 79.60 75.50 77.60 104,488 -0.50(-0.64%)
Mar 27, 2015 78.50 80.40 75.50 78.10 183,954 -2.30(-2.86%)
Mar 26, 2015 77.00 80.50 77.00 80.40 196,158 +6.20(+8.36%)
Mar 25, 2015 73.00 76.20 72.10 74.20 143,327 +1.90(+2.63%)
Mar 24, 2015 68.00 72.80 67.60 72.30 162,357 +3.90(+5.70%)
Mar 23, 2015 70.50 73.40 68.10 68.40 166,916 -2.10(-2.98%)
Mar 20, 2015 70.70 73.40 69.10 70.50 253,738 +0.20(+0.28%)
Mar 19, 2015 70.60 71.20 68.40 70.30 191,698 -2.80(-3.83%)
Mar 18, 2015 65.00 73.50 64.60 73.10 160,093 +6.50(+9.76%)
Mar 17, 2015 67.70 68.90 65.90 66.60 113,760 -2.00(-2.92%)
Mar 16, 2015 69.90 70.00 63.60 68.60 249,044 -2.30(-3.24%)
Mar 13, 2015 72.20 74.20 70.30 70.90 230,756 -2.10(-2.88%)
Mar 12, 2015 72.00 74.20 71.20 73.00 139,543 +1.50(+2.10%)
Mar 11, 2015 70.50 71.90 68.70 71.50 200,647 +1.20(+1.71%)
Mar 10, 2015 73.30 74.60 70.20 70.30 185,983 -4.10(-5.51%)
Mar 09, 2015 76.50 77.30 74.25 74.40 213,094 -3.10(-4.00%)
Mar 06, 2015 76.80 78.50 75.90 77.50 141,577 -0.30(-0.39%)
Mar 05, 2015 79.70 79.70 76.00 77.80 126,724 -0.10(-0.13%)
Mar 04, 2015 80.00 77.90 75.45 77.90 165,012 +0.00(+0.00%)
Mar 03, 2015 79.00 79.00 76.70 77.90 186,555 +0.90(+1.17%)
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.