Northern Oil and Gas (NY: NOG )

10.74 USD +0.29 (+2.78%)
Streaming Delayed Price Updated: 7:44 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.050 2.050 2.050 0 +0.19(+10.22%)
Dec 28, 2017 1.830 1.950 1.820 1.860 2,007,334 +0.05(+2.76%)
Dec 27, 2017 1.890 1.890 1.770 1.810 1,503,864 -0.04(-2.16%)
Dec 26, 2017 1.690 1.860 1.640 1.850 2,231,932 +0.17(+10.12%)
Dec 22, 2017 1.740 1.750 1.650 1.680 1,116,049 -0.02(-1.18%)
Dec 21, 2017 1.590 1.740 1.560 1.700 3,141,415 +0.12(+7.59%)
Dec 20, 2017 1.630 1.660 1.530 1.580 800,446 -0.03(-1.86%)
Dec 19, 2017 1.650 1.680 1.580 1.610 915,616 -0.04(-2.42%)
Dec 18, 2017 1.500 1.650 1.500 1.650 1,110,853 +0.11(+7.14%)
Dec 15, 2017 1.600 1.600 1.470 1.540 1,185,894 -0.03(-1.91%)
Dec 14, 2017 1.600 1.660 1.520 1.570 803,248 -0.09(-5.42%)
Dec 13, 2017 1.700 1.710 1.610 1.660 799,884 -0.02(-1.19%)
Dec 12, 2017 1.690 1.690 1.600 1.680 943,170 +0.00(+0.00%)
Dec 11, 2017 1.700 1.750 1.640 1.680 836,582 +0.06(+3.70%)
Dec 08, 2017 1.500 1.660 1.500 1.620 1,128,932 +0.15(+10.20%)
Dec 07, 2017 1.460 1.710 1.450 1.470 1,708,905 -0.01(-0.68%)
Dec 06, 2017 1.770 1.770 1.460 1.480 2,466,353 -0.29(-16.38%)
Dec 05, 2017 1.680 1.810 1.660 1.770 1,312,850 +0.10(+5.99%)
Dec 04, 2017 1.750 1.750 1.640 1.670 1,285,257 -0.05(-2.91%)
Dec 01, 2017 1.870 1.980 1.550 1.720 3,733,255 +0.02(+1.18%)
Nov 30, 2017 1.420 1.930 1.420 1.700 4,399,825 +0.30(+21.43%)
Nov 29, 2017 1.390 1.470 1.310 1.400 1,163,347 -0.01(-0.71%)
Nov 28, 2017 1.580 1.580 1.300 1.410 2,861,307 -0.09(-6.00%)
Nov 27, 2017 1.320 1.630 1.300 1.500 4,469,691 +0.26(+20.97%)
Nov 24, 2017 1.250 1.260 1.200 1.240 843,765 +0.06(+5.08%)
Nov 22, 2017 1.150 1.210 1.110 1.180 1,282,472 +0.07(+6.31%)
Nov 21, 2017 1.120 1.160 1.010 1.110 701,366 -0.01(-0.89%)
Nov 20, 2017 1.140 1.200 1.080 1.120 580,557 -0.02(-1.75%)
Nov 17, 2017 1.100 1.160 1.095 1.140 542,911 +0.05(+4.59%)
Nov 16, 2017 1.040 1.120 1.040 1.090 461,442 +0.03(+2.83%)
Nov 15, 2017 1.050 1.105 1.010 1.060 727,954 -0.06(-5.36%)
Nov 14, 2017 1.210 1.210 1.060 1.120 879,971 -0.06(-5.08%)
Nov 13, 2017 1.150 1.220 1.130 1.180 807,325 +0.01(+0.85%)
Nov 10, 2017 1.200 1.260 1.150 1.170 1,174,481 -0.03(-2.50%)
Nov 09, 2017 1.270 1.280 1.110 1.200 1,211,696 +0.00(+0.00%)
Nov 08, 2017 1.290 1.320 1.150 1.200 1,590,299 -0.10(-7.69%)
Nov 07, 2017 1.410 1.440 1.200 1.300 2,649,150 -0.04(-2.99%)
Nov 06, 2017 1.030 1.360 1.010 1.340 4,738,776 +0.33(+32.67%)
Nov 03, 2017 0.9500 1.050 0.9400 1.010 1,040,554 +0.05(+5.21%)
Nov 02, 2017 0.9000 1.080 0.8700 0.9600 5,278,968 +0.14(+17.07%)
Nov 01, 2017 0.8400 0.8899 0.8000 0.8200 1,029,748 +0.02(+2.50%)
Oct 31, 2017 0.7400 0.8500 0.7200 0.8000 1,678,541 +0.09(+12.68%)
Oct 30, 2017 0.7500 0.6600 0.7100 569,069 +0.05(+7.58%)
Oct 27, 2017 0.6800 0.6987 0.6412 0.6600 435,719 +0.00(+0.00%)
Oct 26, 2017 0.6500 0.6700 0.6269 0.6600 486,123 +0.01(+2.31%)
Oct 25, 2017 0.6800 0.6881 0.6369 0.6451 468,974 -0.03(-4.43%)
Oct 24, 2017 0.6750 0.6850 0.6501 0.6750 351,908 +0.00(+0.52%)
Oct 23, 2017 0.6933 0.7000 0.6500 0.6715 501,845 -0.03(-4.89%)
Oct 20, 2017 0.7075 0.7209 0.6821 0.7060 388,895 +0.00(+0.00%)
Oct 19, 2017 0.7177 0.7177 0.6600 0.7060 867,188 -0.01(-0.70%)
Oct 18, 2017 0.7467 0.7738 0.6835 0.7110 1,144,220 -0.03(-3.92%)
Oct 17, 2017 0.7640 0.7738 0.7243 0.7400 653,466 -0.03(-4.37%)
Oct 16, 2017 0.7700 0.8011 0.7401 0.7738 934,678 +0.01(+1.15%)
Oct 13, 2017 0.8200 0.8464 0.7600 0.7650 643,199 -0.05(-5.56%)
Oct 12, 2017 0.8500 0.8600 0.8000 0.8100 557,582 -0.04(-4.71%)
Oct 11, 2017 0.8601 0.8860 0.8118 0.8500 426,383 -0.01(-1.17%)
Oct 10, 2017 0.8900 0.9150 0.8500 0.8601 478,748 +0.00(+0.01%)
Oct 09, 2017 0.8650 0.9096 0.8500 0.8600 260,080 -0.01(-0.58%)
Oct 06, 2017 0.9387 0.9387 0.8600 0.8650 420,019 -0.07(-6.99%)
Oct 05, 2017 0.9094 0.9499 0.9000 0.9300 279,141 +0.00(+0.06%)
Oct 04, 2017 1.000 1.000 0.9200 0.9294 199,004 -0.05(-5.07%)
Oct 03, 2017 0.9393 1.010 0.9312 0.9790 421,633 +0.03(+3.05%)
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.