Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.63 30.15 26.63 30.15 149,445 +3.34(+12.46%)
Feb 26, 2016 27.35 27.53 25.45 26.81 99,585 +1.35(+5.32%)
Feb 25, 2016 23.56 25.45 22.84 25.45 131,970 +1.26(+5.22%)
Feb 24, 2016 22.93 24.46 22.57 24.19 148,834 +0.90(+3.88%)
Feb 23, 2016 24.82 25.09 23.20 23.29 283,510 -1.44(-5.84%)
Feb 22, 2016 25.00 25.82 24.28 24.73 138,534 +0.45(+1.86%)
Feb 19, 2016 27.17 27.17 24.10 24.28 107,331 -3.16(-11.51%)
Feb 18, 2016 27.98 28.43 26.63 27.44 102,128 +0.00(+0.00%)
Feb 17, 2016 26.18 28.43 26.00 27.44 79,540 +1.71(+6.67%)
Feb 16, 2016 27.08 27.35 24.19 25.72 73,460 -1.17(-4.36%)
Feb 12, 2016 26.54 26.90 26.90 26.90 72,953 +1.71(+6.81%)
Feb 11, 2016 25.09 25.63 24.19 25.18 112,988 -0.90(-3.46%)
Feb 10, 2016 24.01 26.45 23.20 26.09 124,703 +2.17(+9.06%)
Feb 09, 2016 24.55 25.27 22.75 23.92 94,404 -1.53(-6.03%)
Feb 08, 2016 26.81 27.71 24.91 25.45 106,671 -2.26(-8.14%)
Feb 05, 2016 27.62 29.70 27.17 27.71 112,111 +0.00(+0.00%)
Feb 04, 2016 28.97 29.52 27.30 27.71 106,507 -0.72(-2.54%)
Feb 03, 2016 27.53 28.79 25.54 28.43 92,763 +2.26(+8.62%)
Feb 02, 2016 26.99 27.62 25.45 26.18 68,882 -1.53(-5.54%)
Feb 01, 2016 28.61 28.62 27.08 27.71 105,558 -2.08(-6.97%)
Jan 29, 2016 28.70 30.15 28.61 29.79 115,084 +1.35(+4.76%)
Jan 28, 2016 28.16 28.79 27.08 28.43 115,401 +1.71(+6.42%)
Jan 27, 2016 24.28 27.17 24.28 26.72 186,724 +1.62(+6.47%)
Jan 26, 2016 26.09 26.72 23.65 25.09 172,823 -0.36(-1.42%)
Jan 25, 2016 26.81 27.98 24.91 25.45 150,547 -1.53(-5.69%)
Jan 22, 2016 26.90 27.98 25.82 26.99 218,442 +2.35(+9.52%)
Jan 21, 2016 22.57 24.82 21.84 24.64 562,782 +1.17(+5.00%)
Jan 20, 2016 22.48 23.65 17.96 23.47 259,241 +0.45(+1.96%)
Jan 19, 2016 26.18 26.45 22.66 23.02 171,656 -3.16(-12.07%)
Jan 15, 2016 25.63 26.18 26.18 26.18 177,149 -1.08(-3.97%)
Jan 14, 2016 28.25 28.70 26.27 27.26 135,446 +0.27(+1.00%)
Jan 13, 2016 28.43 28.97 26.18 26.99 104,880 -0.54(-1.97%)
Jan 12, 2016 31.05 31.05 26.27 27.53 161,486 -2.35(-7.85%)
Jan 11, 2016 29.70 31.05 28.70 29.88 113,315 -0.36(-1.19%)
Jan 08, 2016 31.86 31.86 29.97 30.24 97,247 -0.18(-0.59%)
Jan 07, 2016 30.33 31.41 29.52 30.42 156,734 -1.17(-3.71%)
Jan 06, 2016 32.22 32.86 28.79 31.59 135,151 -2.89(-8.38%)
Jan 05, 2016 34.84 34.84 33.40 34.48 73,611 -0.54(-1.55%)
Jan 04, 2016 35.02 35.74 33.85 35.02 109,815 +0.18(+0.52%)
Dec 31, 2015 34.30 34.84 34.84 34.84 93,194 +0.00(+0.00%)
Dec 30, 2015 34.93 36.47 33.94 34.84 82,649 -1.17(-3.26%)
Dec 29, 2015 37.55 38.09 35.51 36.01 107,532 +0.09(+0.25%)
Dec 28, 2015 35.38 36.56 34.93 35.92 78,163 -0.90(-2.45%)
Dec 24, 2015 37.46 36.83 36.83 36.83 62,949 -0.45(-1.21%)
Dec 23, 2015 34.75 37.28 34.19 37.28 159,520 +3.79(+11.32%)
Dec 22, 2015 31.86 34.21 30.33 33.49 143,492 +1.26(+3.92%)
Dec 21, 2015 33.85 34.93 31.59 32.22 237,010 -1.72(-5.05%)
Dec 18, 2015 36.92 37.82 33.13 33.94 932,925 -3.25(-8.74%)
Dec 17, 2015 36.56 37.55 33.40 37.19 170,246 +1.26(+3.52%)
Dec 16, 2015 37.01 37.64 35.02 35.92 249,274 -0.72(-1.97%)
Dec 15, 2015 36.01 37.91 34.93 36.65 193,698 +0.99(+2.78%)
Dec 14, 2015 38.36 39.13 35.11 35.65 195,483 -3.43(-8.78%)
Dec 11, 2015 39.44 39.54 37.46 39.08 206,841 -0.45(-1.14%)
Dec 10, 2015 36.20 39.72 36.20 39.54 208,998 +2.08(+5.54%)
Dec 09, 2015 36.92 39.26 35.92 37.46 260,121 +1.08(+2.98%)
Dec 08, 2015 31.86 36.69 31.40 36.38 261,854 +3.16(+9.51%)
Dec 07, 2015 38.09 39.17 32.49 33.22 328,306 -6.23(-15.79%)
Dec 04, 2015 42.06 43.60 38.99 39.44 269,704 -3.79(-8.77%)
Dec 03, 2015 44.59 45.13 42.65 43.24 108,452 -0.09(-0.21%)
Dec 02, 2015 44.05 44.32 42.15 43.33 142,692 -1.35(-3.03%)
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.