Northern Oil and Gas (NY: NOG )

22.48 USD -0.41 (-1.79%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.60 20.60 19.10 19.90 479,470 -0.40(-1.97%)
May 30, 2019 21.40 21.60 20.20 20.30 394,079 -1.00(-4.69%)
May 29, 2019 21.20 21.60 20.00 21.30 613,932 -0.50(-2.29%)
May 28, 2019 20.50 21.90 20.40 21.80 514,464 +1.30(+6.34%)
May 24, 2019 21.00 21.20 19.80 20.50 486,360 -0.20(-0.97%)
May 23, 2019 20.50 21.00 19.90 20.70 666,077 -0.50(-2.36%)
May 22, 2019 22.20 22.50 21.20 21.20 581,722 -1.50(-6.61%)
May 21, 2019 22.40 22.90 21.90 22.70 338,663 +0.80(+3.65%)
May 20, 2019 21.90 22.40 21.60 21.90 261,918 +0.00(+0.00%)
May 17, 2019 24.50 24.50 21.90 21.90 585,200 -2.00(-8.37%)
May 16, 2019 22.70 23.90 22.30 23.90 737,827 +1.20(+5.29%)
May 15, 2019 21.60 22.80 21.30 22.70 429,602 +0.90(+4.13%)
May 14, 2019 21.50 22.10 21.25 21.80 425,114 +0.70(+3.32%)
May 13, 2019 22.00 22.70 21.10 21.10 511,914 -1.50(-6.64%)
May 10, 2019 22.20 22.80 22.00 22.60 472,740 -0.50(-2.16%)
May 09, 2019 22.50 23.30 21.90 23.10 627,426 +0.20(+0.87%)
May 08, 2019 22.50 23.40 22.40 22.90 612,358 +0.50(+2.23%)
May 07, 2019 23.10 23.30 22.00 22.40 596,912 -1.20(-5.08%)
May 06, 2019 23.40 24.10 23.00 23.60 497,055 -0.30(-1.26%)
May 03, 2019 24.00 24.10 23.00 23.90 549,560 +0.60(+2.58%)
May 02, 2019 24.00 24.70 23.10 23.30 767,708 -1.50(-6.05%)
May 01, 2019 26.50 26.70 24.70 24.80 497,685 -1.70(-6.42%)
Apr 30, 2019 26.80 27.00 26.20 26.50 425,469 -0.10(-0.38%)
Apr 29, 2019 26.60 26.80 26.10 26.60 320,153 +0.10(+0.38%)
Apr 26, 2019 27.50 28.00 26.50 26.50 362,500 -1.50(-5.36%)
Apr 25, 2019 28.60 29.00 27.90 28.00 353,612 -0.50(-1.75%)
Apr 24, 2019 29.00 29.40 28.10 28.50 442,233 -0.50(-1.72%)
Apr 23, 2019 27.90 29.30 27.20 29.00 802,783 +1.70(+6.23%)
Apr 22, 2019 26.40 27.50 26.00 27.30 479,003 +1.20(+4.60%)
Apr 18, 2019 27.30 27.30 25.90 26.10 424,580 -1.20(-4.40%)
Apr 17, 2019 26.50 27.30 26.20 27.30 640,403 +0.80(+3.02%)
Apr 16, 2019 26.30 26.50 25.50 26.50 380,378 +0.70(+2.71%)
Apr 15, 2019 26.70 27.00 25.70 25.80 403,153 -1.10(-4.09%)
Apr 12, 2019 26.90 27.00 26.00 26.90 376,030 +0.80(+3.07%)
Apr 11, 2019 26.60 26.80 26.00 26.10 268,924 -0.60(-2.25%)
Apr 10, 2019 26.40 26.90 26.00 26.70 304,043 +0.60(+2.30%)
Apr 09, 2019 27.30 27.45 26.10 26.10 460,682 -1.30(-4.74%)
Apr 08, 2019 27.00 27.80 26.50 27.40 645,616 +0.60(+2.24%)
Apr 05, 2019 26.20 26.80 26.10 26.80 587,030 +0.50(+1.90%)
Apr 04, 2019 26.10 26.50 25.70 26.30 402,788 -0.20(-0.75%)
Apr 03, 2019 27.30 27.55 26.25 26.50 587,183 -0.70(-2.57%)
Apr 02, 2019 27.80 27.90 26.80 27.20 577,043 -0.60(-2.16%)
Apr 01, 2019 27.50 28.00 27.20 27.80 506,644 +0.40(+1.46%)
Mar 29, 2019 27.90 28.40 26.55 27.40 566,800 +0.10(+0.37%)
Mar 28, 2019 26.00 27.60 25.90 27.30 457,880 +0.60(+2.25%)
Mar 27, 2019 27.00 27.10 25.95 26.70 459,323 -0.50(-1.84%)
Mar 26, 2019 27.80 27.80 26.50 27.20 461,746 +0.30(+1.12%)
Mar 25, 2019 25.80 27.30 25.00 26.90 523,324 +0.30(+1.13%)
Mar 22, 2019 28.40 28.50 26.00 26.60 744,290 -2.10(-7.32%)
Mar 21, 2019 27.10 28.80 26.60 28.70 752,818 +2.40(+9.13%)
Mar 20, 2019 24.80 27.20 24.45 26.30 721,560 +1.80(+7.35%)
Mar 19, 2019 24.90 25.00 23.90 24.50 522,346 +0.10(+0.41%)
Mar 18, 2019 24.00 24.90 23.50 24.40 381,856 +0.40(+1.67%)
Mar 15, 2019 24.90 25.50 24.00 24.00 994,370 -1.30(-5.14%)
Mar 14, 2019 24.80 26.00 24.10 25.30 735,513 +0.60(+2.43%)
Mar 13, 2019 23.70 25.25 23.60 24.70 743,914 +1.00(+4.22%)
Mar 12, 2019 25.00 25.70 22.50 23.70 1,051,423 +1.50(+6.76%)
Mar 11, 2019 21.50 22.80 21.00 22.20 643,226 +1.20(+5.71%)
Mar 08, 2019 21.30 21.50 20.50 21.00 429,230 -0.80(-3.67%)
Mar 07, 2019 22.50 22.50 21.40 21.80 345,107 -0.30(-1.36%)
Mar 06, 2019 23.00 23.20 22.10 22.10 332,732 -1.00(-4.33%)
Mar 05, 2019 24.00 24.00 23.00 23.10 288,774 -1.00(-4.15%)
Mar 04, 2019 24.50 24.70 23.40 24.10 320,231 +0.10(+0.42%)
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.