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 (%)
Nov 29, 2019 16.64 16.91 16.27 16.36 181,618 -0.55(-3.26%)
Nov 27, 2019 16.82 17.00 16.27 16.91 448,237 +0.18(+1.10%)
Nov 26, 2019 16.91 17.28 16.54 16.73 519,203 -0.28(-1.62%)
Nov 25, 2019 17.55 17.74 16.82 17.00 472,749 -0.46(-2.63%)
Nov 22, 2019 17.83 18.29 17.42 17.46 632,239 -0.55(-3.06%)
Nov 21, 2019 18.11 18.20 17.28 18.01 416,744 +0.18(+1.03%)
Nov 20, 2019 16.64 18.11 16.64 17.83 772,067 +1.01(+6.01%)
Nov 19, 2019 17.37 17.46 16.64 16.82 725,577 -0.83(-4.69%)
Nov 18, 2019 18.47 18.47 17.37 17.65 436,513 -0.74(-4.00%)
Nov 15, 2019 18.66 18.75 18.29 18.38 396,336 +0.18(+1.01%)
Nov 14, 2019 18.47 19.12 18.01 18.20 434,814 -0.46(-2.46%)
Nov 13, 2019 18.57 19.58 18.29 18.66 789,840 -0.74(-3.79%)
Nov 12, 2019 18.57 20.50 18.29 19.39 1,114,604 +0.37(+1.93%)
Nov 11, 2019 19.30 19.58 18.93 19.02 661,409 -0.46(-2.36%)
Nov 08, 2019 19.39 19.94 19.21 19.48 560,492 -0.28(-1.40%)
Nov 07, 2019 19.39 19.85 19.12 19.76 685,484 +0.83(+4.37%)
Nov 06, 2019 20.04 20.22 18.84 18.93 541,370 -1.29(-6.36%)
Nov 05, 2019 19.76 20.31 19.67 20.22 532,900 +0.83(+4.27%)
Nov 04, 2019 19.30 20.04 19.12 19.39 695,139 +0.46(+2.43%)
Nov 01, 2019 18.01 19.12 18.01 18.93 762,273 +0.92(+5.10%)
Oct 31, 2019 17.55 18.01 17.09 18.01 718,962 +0.09(+0.51%)
Oct 30, 2019 18.66 19.02 17.83 17.92 704,208 -0.64(-3.47%)
Oct 29, 2019 18.11 18.84 17.92 18.57 472,529 +0.37(+2.02%)
Oct 28, 2019 18.29 18.47 18.11 18.20 468,347 -0.09(-0.50%)
Oct 25, 2019 18.75 18.75 17.92 18.29 416,509 -0.09(-0.50%)
Oct 24, 2019 18.47 18.66 18.11 18.38 504,987 +0.00(+0.00%)
Oct 23, 2019 17.74 18.75 17.60 18.38 640,306 +0.37(+2.04%)
Oct 22, 2019 16.45 18.29 16.45 18.01 977,931 +1.38(+8.29%)
Oct 21, 2019 16.73 16.91 16.45 16.64 343,642 +0.00(+0.00%)
Oct 18, 2019 16.82 17.00 16.41 16.64 516,610 -0.37(-2.16%)
Oct 17, 2019 17.19 17.37 16.59 17.00 611,050 -0.28(-1.60%)
Oct 16, 2019 17.37 17.74 17.00 17.28 612,007 -0.18(-1.05%)
Oct 15, 2019 17.46 17.74 17.00 17.46 450,359 +0.00(+0.00%)
Oct 14, 2019 17.74 17.92 17.28 17.46 432,756 -0.46(-2.56%)
Oct 11, 2019 17.46 18.20 17.19 17.92 456,909 +0.55(+3.17%)
Oct 10, 2019 17.92 18.20 16.27 17.37 843,497 -0.55(-3.08%)
Oct 09, 2019 17.83 18.11 17.37 17.92 411,640 +0.46(+2.63%)
Oct 08, 2019 17.19 18.01 17.00 17.46 489,608 +0.00(+0.00%)
Oct 07, 2019 17.46 17.83 17.05 17.46 514,373 +0.09(+0.53%)
Oct 04, 2019 17.37 17.65 16.82 17.37 788,495 +0.18(+1.07%)
Oct 03, 2019 16.54 17.55 16.36 17.19 533,315 +0.55(+3.32%)
Oct 02, 2019 17.00 17.19 16.36 16.64 553,907 -0.46(-2.69%)
Oct 01, 2019 18.01 18.38 17.00 17.09 454,057 -0.92(-5.10%)
Sep 30, 2019 18.20 18.75 17.65 18.01 601,240 -0.18(-1.01%)
Sep 27, 2019 18.11 18.70 17.83 18.20 637,951 +0.00(+0.00%)
Sep 26, 2019 19.12 19.12 18.01 18.20 477,807 -1.10(-5.71%)
Sep 25, 2019 18.84 19.76 18.75 19.30 476,006 +0.00(+0.00%)
Sep 24, 2019 19.67 19.67 18.57 19.30 701,564 -0.55(-2.78%)
Sep 23, 2019 18.57 19.94 17.92 19.85 1,028,081 +1.29(+6.93%)
Sep 20, 2019 18.57 19.48 18.11 18.57 1,147,120 -0.09(-0.49%)
Sep 19, 2019 19.21 19.39 17.55 18.66 733,402 -0.28(-1.46%)
Sep 18, 2019 18.29 19.12 17.92 18.93 533,785 +0.46(+2.49%)
Sep 17, 2019 20.04 20.04 18.29 18.47 991,192 -1.65(-8.22%)
Sep 16, 2019 20.68 21.14 19.48 20.13 1,489,638 +1.47(+7.88%)
Sep 13, 2019 19.21 19.39 18.38 18.66 537,686 -0.09(-0.49%)
Sep 12, 2019 18.84 19.58 18.01 18.75 722,967 -0.46(-2.39%)
Sep 11, 2019 20.59 21.28 18.66 19.21 1,108,900 -0.83(-4.13%)
Sep 10, 2019 19.30 21.05 19.02 20.04 1,315,310 +0.92(+4.81%)
Sep 09, 2019 18.47 19.25 18.29 19.12 987,778 +1.01(+5.58%)
Sep 06, 2019 18.57 18.66 17.92 18.11 758,541 -0.64(-3.43%)
Sep 05, 2019 17.83 19.02 17.46 18.75 997,717 +0.92(+5.15%)
Sep 04, 2019 18.11 18.20 17.28 17.83 552,355 -0.09(-0.51%)
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.