Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.40 34.30 31.77 33.58 1,274,450 +2.71(+8.77%)
Jul 30, 2018 29.52 30.96 29.25 30.87 390,169 +1.53(+5.23%)
Jul 27, 2018 29.97 30.33 28.79 29.34 409,869 -0.81(-2.69%)
Jul 26, 2018 30.69 30.96 29.97 30.15 280,175 -0.54(-1.76%)
Jul 25, 2018 30.51 31.14 30.06 30.69 281,851 +0.18(+0.59%)
Jul 24, 2018 31.77 32.04 30.51 30.51 589,314 -0.72(-2.31%)
Jul 23, 2018 31.59 31.59 30.51 31.23 462,846 +0.36(+1.17%)
Jul 20, 2018 31.41 31.77 30.24 30.87 317,003 -0.27(-0.87%)
Jul 19, 2018 31.14 31.50 30.42 31.14 580,874 +0.27(+0.88%)
Jul 18, 2018 30.33 31.05 28.61 30.87 467,183 +1.62(+5.56%)
Jul 17, 2018 29.34 29.52 28.16 29.25 259,199 -0.27(-0.92%)
Jul 16, 2018 29.79 29.97 28.11 29.52 565,383 -1.26(-4.11%)
Jul 13, 2018 31.05 31.59 30.51 30.78 346,690 -0.09(-0.29%)
Jul 12, 2018 31.77 32.58 30.24 30.87 357,560 +0.09(+0.29%)
Jul 11, 2018 32.40 33.04 29.79 30.78 767,283 -2.26(-6.83%)
Jul 10, 2018 32.95 33.67 31.68 33.04 852,589 +1.35(+4.27%)
Jul 09, 2018 29.34 31.68 29.25 31.68 527,437 +2.08(+7.01%)
Jul 06, 2018 28.25 29.79 27.98 29.61 397,594 +0.63(+2.18%)
Jul 05, 2018 29.88 27.89 28.97 516,232 +0.00(+0.00%)
Jul 03, 2018 28.97 28.97 28.97 0 +0.90(+3.22%)
Jul 02, 2018 29.15 29.52 26.63 28.07 929,463 -0.36(-1.27%)
Jun 29, 2018 28.61 26.90 28.43 985,075 +1.81(+6.78%)
Jun 28, 2018 26.63 26.81 25.72 26.63 489,969 +0.54(+2.08%)
Jun 27, 2018 26.27 27.08 25.36 26.09 926,709 +0.72(+2.85%)
Jun 26, 2018 24.46 25.72 23.92 25.36 451,796 +0.90(+3.69%)
Jun 25, 2018 25.72 25.72 24.37 24.46 329,945 -0.54(-2.17%)
Jun 22, 2018 25.27 25.27 24.28 25.00 1,612,505 +1.08(+4.53%)
Jun 21, 2018 24.37 24.73 23.38 23.92 427,862 -0.90(-3.64%)
Jun 20, 2018 26.27 26.36 24.15 24.82 452,081 -0.99(-3.85%)
Jun 19, 2018 24.64 25.82 24.64 25.82 323,883 +0.36(+1.42%)
Jun 18, 2018 24.82 25.86 24.74 25.45 392,240 +0.36(+1.44%)
Jun 15, 2018 25.63 24.37 25.09 690,743 -0.54(-2.11%)
Jun 14, 2018 26.27 26.49 25.00 25.63 436,954 -0.54(-2.07%)
Jun 13, 2018 25.45 26.90 25.36 26.18 709,740 +0.81(+3.20%)
Jun 12, 2018 25.72 27.08 25.18 25.36 609,222 -0.36(-1.40%)
Jun 11, 2018 23.92 26.04 23.87 25.72 620,665 +1.72(+7.14%)
Jun 08, 2018 24.28 24.54 23.56 24.01 265,463 -0.18(-0.75%)
Jun 07, 2018 23.02 24.37 22.75 24.19 358,514 +1.62(+7.20%)
Jun 06, 2018 21.66 22.57 266,636 +0.09(+0.40%)
Jun 05, 2018 22.66 23.47 21.48 22.48 562,085 -0.45(-1.97%)
Jun 04, 2018 25.45 25.45 22.93 22.93 666,954 -1.44(-5.93%)
Jun 01, 2018 24.73 25.18 24.10 24.37 386,903 -0.09(-0.37%)
May 31, 2018 25.45 25.45 24.19 24.46 310,253 -0.99(-3.90%)
May 30, 2018 24.73 25.72 24.56 25.45 463,195 +1.26(+5.22%)
May 29, 2018 23.92 24.73 23.47 24.19 325,741 -0.45(-1.83%)
May 25, 2018 24.64 24.64 24.64 0 -0.72(-2.85%)
May 24, 2018 25.09 26.09 24.51 25.36 607,482 +1.08(+4.46%)
May 23, 2018 23.83 24.46 22.61 24.28 436,818 +0.54(+2.28%)
May 22, 2018 24.64 24.73 23.02 23.74 564,404 +0.09(+0.38%)
May 21, 2018 22.57 24.73 22.02 23.65 914,198 +1.90(+8.71%)
May 18, 2018 22.20 22.52 21.30 21.75 421,738 +0.09(+0.42%)
May 17, 2018 21.57 22.11 21.03 21.66 604,794 +0.99(+4.80%)
May 16, 2018 19.50 20.67 19.50 20.67 372,079 +0.72(+3.62%)
May 15, 2018 20.22 20.31 19.23 19.95 368,828 +0.00(+0.00%)
May 14, 2018 20.58 20.58 19.05 19.95 350,651 -0.36(-1.78%)
May 11, 2018 20.31 20.67 19.86 20.31 290,433 +0.18(+0.90%)
May 10, 2018 20.31 20.49 19.05 20.13 350,288 +0.36(+1.83%)
May 09, 2018 19.41 20.40 18.77 19.77 656,632 +1.62(+8.96%)
May 08, 2018 17.24 18.32 16.74 18.14 476,322 +1.17(+6.91%)
May 07, 2018 17.51 18.01 16.34 16.97 714,282 +1.17(+7.43%)
May 04, 2018 15.34 15.80 14.89 15.80 208,875 +0.63(+4.17%)
May 03, 2018 14.98 15.21 14.89 15.16 111,959 +0.27(+1.82%)
May 02, 2018 14.89 15.34 14.89 14.89 102,896 -0.36(-2.37%)
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.