Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.81 42.28 39.98 40.07 101,112 -1.10(-2.68%)
May 27, 2016 41.36 41.17 41.17 41.17 54,707 -0.74(-1.75%)
May 26, 2016 43.29 43.38 41.27 41.91 76,394 -0.92(-2.15%)
May 25, 2016 42.46 44.02 42.37 42.83 96,842 +0.46(+1.08%)
May 24, 2016 42.46 44.21 41.73 42.37 82,863 +0.18(+0.44%)
May 23, 2016 41.08 43.20 41.08 42.19 29,681 +0.28(+0.66%)
May 20, 2016 42.09 43.29 40.35 41.91 54,616 +0.64(+1.56%)
May 19, 2016 42.55 43.01 40.44 41.27 64,974 -2.21(-5.07%)
May 18, 2016 44.21 45.03 43.20 43.47 69,321 -1.01(-2.27%)
May 17, 2016 43.84 45.77 43.29 44.48 75,165 +1.10(+2.54%)
May 16, 2016 44.67 47.24 43.01 43.38 86,825 -0.28(-0.63%)
May 13, 2016 41.17 44.40 40.71 43.66 113,519 +1.75(+4.17%)
May 12, 2016 43.75 45.13 40.36 41.91 109,271 -0.64(-1.51%)
May 11, 2016 41.73 44.02 40.35 42.55 96,691 +0.55(+1.31%)
May 10, 2016 43.75 47.79 41.73 42.00 163,835 -0.55(-1.30%)
May 09, 2016 43.38 44.12 41.54 42.55 48,923 -1.56(-3.54%)
May 06, 2016 44.39 47.79 43.84 44.12 91,207 -1.10(-2.44%)
May 05, 2016 47.42 48.34 45.13 45.22 56,288 -0.37(-0.81%)
May 04, 2016 44.94 47.61 43.43 45.59 72,195 +0.74(+1.64%)
May 03, 2016 48.53 51.01 43.75 44.85 105,446 -5.70(-11.27%)
May 02, 2016 51.19 51.74 49.17 50.55 121,053 +0.37(+0.73%)
Apr 29, 2016 51.19 52.85 48.71 50.18 99,841 -0.37(-0.73%)
Apr 28, 2016 52.48 53.49 50.55 50.55 98,675 -2.21(-4.18%)
Apr 27, 2016 51.47 53.77 48.99 52.75 137,151 +2.30(+4.55%)
Apr 26, 2016 51.19 51.65 49.26 50.46 66,641 +0.37(+0.73%)
Apr 25, 2016 51.47 51.65 49.12 50.09 75,792 -0.55(-1.09%)
Apr 22, 2016 46.87 51.10 46.87 50.64 84,555 +4.14(+8.89%)
Apr 21, 2016 48.62 48.71 46.32 46.50 81,326 -1.75(-3.62%)
Apr 20, 2016 45.49 48.53 44.57 48.25 98,644 +2.39(+5.21%)
Apr 19, 2016 44.21 47.70 44.06 45.86 87,214 +2.21(+5.05%)
Apr 18, 2016 40.16 44.76 39.15 43.66 81,200 -0.28(-0.63%)
Apr 15, 2016 42.64 44.76 41.36 43.93 58,064 +0.00(+0.00%)
Apr 14, 2016 43.75 45.40 42.83 43.93 97,709 +0.18(+0.42%)
Apr 13, 2016 42.64 45.49 41.36 43.75 100,405 +0.55(+1.28%)
Apr 12, 2016 38.51 43.56 38.51 43.20 172,870 +4.87(+12.71%)
Apr 11, 2016 38.33 39.06 37.68 38.33 90,752 +0.74(+1.96%)
Apr 08, 2016 37.31 38.60 36.76 37.59 78,568 +1.65(+4.60%)
Apr 07, 2016 36.21 36.85 35.75 35.94 47,760 -0.64(-1.76%)
Apr 06, 2016 35.20 36.67 34.37 36.58 85,691 +2.30(+6.70%)
Apr 05, 2016 34.47 36.03 34.01 34.28 113,942 -0.64(-1.84%)
Apr 04, 2016 35.29 36.85 34.92 34.92 55,304 -0.18(-0.52%)
Apr 01, 2016 36.03 36.12 34.65 35.11 106,771 -1.56(-4.26%)
Mar 31, 2016 36.40 38.23 36.35 36.67 87,663 -0.83(-2.21%)
Mar 30, 2016 37.41 38.42 37.41 37.50 107,997 +0.46(+1.24%)
Mar 29, 2016 35.20 37.41 34.51 37.04 80,428 +0.37(+1.00%)
Mar 28, 2016 36.21 36.76 33.82 36.67 88,029 +0.09(+0.25%)
Mar 24, 2016 34.83 36.58 36.58 36.58 72,802 +0.92(+2.58%)
Mar 23, 2016 36.67 37.41 35.29 35.66 69,061 -2.02(-5.37%)
Mar 22, 2016 37.96 38.60 37.31 37.68 47,978 -1.10(-2.84%)
Mar 21, 2016 36.95 39.43 36.95 38.78 72,888 +1.38(+3.69%)
Mar 18, 2016 40.26 41.36 36.76 37.41 227,515 -2.21(-5.57%)
Mar 17, 2016 38.60 39.89 37.41 39.61 97,609 +1.65(+4.36%)
Mar 16, 2016 37.13 39.15 36.67 37.96 80,949 +1.56(+4.29%)
Mar 15, 2016 34.92 36.49 34.24 36.40 46,573 +0.46(+1.28%)
Mar 14, 2016 35.57 36.95 33.45 35.94 104,285 -0.83(-2.25%)
Mar 11, 2016 38.60 40.16 36.49 36.76 97,246 -0.37(-0.99%)
Mar 10, 2016 39.24 40.26 37.04 37.13 102,180 -2.67(-6.70%)
Mar 09, 2016 38.78 40.90 37.77 39.80 75,875 +2.39(+6.39%)
Mar 08, 2016 44.30 44.30 37.31 37.41 155,783 -7.08(-15.91%)
Mar 07, 2016 46.60 46.60 42.28 44.48 280,693 -1.47(-3.20%)
Mar 04, 2016 40.71 46.41 40.53 45.95 420,972 +5.61(+13.90%)
Mar 03, 2016 34.01 40.44 33.36 40.35 229,120 +5.24(+14.92%)
Mar 02, 2016 29.87 35.15 29.73 35.11 124,244 +4.50(+14.71%)
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.