Northern Oil and Gas (NY: NOG )

24.68 USD -0.71 (-2.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 67.70 68.80 65.90 67.70 123,739 +1.20(+1.80%)
Jun 29, 2015 67.60 68.70 65.50 66.50 129,019 -2.30(-3.34%)
Jun 26, 2015 70.20 70.98 68.65 68.80 154,274 -1.80(-2.55%)
Jun 25, 2015 71.50 71.60 69.90 70.60 61,267 -0.50(-0.70%)
Jun 24, 2015 72.40 73.30 71.00 71.10 59,280 -1.40(-1.93%)
Jun 23, 2015 70.20 72.80 70.10 72.50 116,661 +2.30(+3.28%)
Jun 22, 2015 68.20 71.20 67.50 70.20 180,645 +2.00(+2.93%)
Jun 19, 2015 68.80 70.10 67.70 68.20 144,722 -0.90(-1.30%)
Jun 18, 2015 70.20 71.50 68.60 69.10 103,872 -0.90(-1.29%)
Jun 17, 2015 71.20 72.30 69.30 70.00 113,431 -0.10(-0.14%)
Jun 16, 2015 70.10 70.50 69.00 70.10 103,259 -0.20(-0.28%)
Jun 15, 2015 67.90 70.90 67.30 70.30 138,953 +1.50(+2.18%)
Jun 12, 2015 69.50 69.73 68.50 68.80 74,826 -1.40(-1.99%)
Jun 11, 2015 73.00 73.10 69.35 70.20 136,519 -2.90(-3.97%)
Jun 10, 2015 72.80 73.60 71.60 73.10 138,580 +1.60(+2.24%)
Jun 09, 2015 71.40 72.50 68.00 71.50 89,142 +1.30(+1.85%)
Jun 08, 2015 70.40 72.45 68.00 70.20 142,558 -1.00(-1.40%)
Jun 05, 2015 69.60 72.55 69.20 71.20 151,260 +1.20(+1.71%)
Jun 04, 2015 71.10 73.90 68.70 70.00 131,104 -1.70(-2.37%)
Jun 03, 2015 71.60 74.60 70.30 71.70 167,070 -0.60(-0.83%)
Jun 02, 2015 68.40 72.50 68.00 72.30 110,887 +4.30(+6.32%)
Jun 01, 2015 68.00 69.40 66.70 68.00 100,103 -0.30(-0.44%)
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%)
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.