Northern Oil and Gas (NY: NOG )

23.20 USD +0.72 (+3.20%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.00 17.40 16.00 16.20 678,265 -0.40(-2.41%)
Jul 30, 2019 15.10 16.66 14.30 16.60 795,954 +1.60(+10.67%)
Jul 29, 2019 15.70 15.90 15.00 15.00 400,700 -0.70(-4.46%)
Jul 26, 2019 16.20 16.30 15.70 15.70 394,140 -0.50(-3.09%)
Jul 25, 2019 16.50 16.70 16.00 16.20 777,944 -0.20(-1.22%)
Jul 24, 2019 16.50 16.70 16.10 16.40 801,930 -0.10(-0.61%)
Jul 23, 2019 16.20 16.70 15.70 16.50 516,489 +0.50(+3.12%)
Jul 22, 2019 16.20 16.55 15.60 16.00 475,823 +0.10(+0.63%)
Jul 19, 2019 15.90 16.15 15.60 15.90 509,200 +0.10(+0.63%)
Jul 18, 2019 16.00 16.40 15.40 15.80 639,403 -0.40(-2.47%)
Jul 17, 2019 17.70 17.90 16.20 16.20 649,394 -1.50(-8.47%)
Jul 16, 2019 18.70 18.90 17.60 17.70 435,430 -0.70(-3.80%)
Jul 15, 2019 19.70 19.70 18.40 18.40 412,156 -1.10(-5.64%)
Jul 12, 2019 19.30 19.70 19.00 19.50 450,760 +0.40(+2.09%)
Jul 11, 2019 19.50 19.55 19.00 19.10 385,555 -0.40(-2.05%)
Jul 10, 2019 19.00 19.70 18.80 19.50 581,853 +0.90(+4.84%)
Jul 09, 2019 19.20 19.40 18.30 18.60 663,446 -0.50(-2.62%)
Jul 08, 2019 19.60 20.00 19.00 19.10 543,485 -0.70(-3.54%)
Jul 05, 2019 19.40 20.00 19.20 19.80 429,130 +0.40(+2.06%)
Jul 03, 2019 20.00 20.10 19.30 19.40 340,450 -0.40(-2.02%)
Jul 02, 2019 20.70 20.70 19.65 19.80 899,242 -1.10(-5.26%)
Jul 01, 2019 20.00 21.00 19.50 20.90 896,342 +1.60(+8.29%)
Jun 28, 2019 19.90 20.10 18.90 19.30 1,861,310 -0.60(-3.02%)
Jun 27, 2019 20.10 20.50 19.30 19.90 517,950 -0.10(-0.50%)
Jun 26, 2019 19.50 20.40 19.30 20.00 657,616 +1.10(+5.82%)
Jun 25, 2019 19.10 19.70 18.80 18.90 436,248 -0.40(-2.07%)
Jun 24, 2019 20.90 21.00 19.10 19.30 748,522 -1.60(-7.66%)
Jun 21, 2019 21.40 21.80 20.50 20.90 820,300 -0.60(-2.79%)
Jun 20, 2019 21.30 22.70 21.00 21.50 1,100,339 +0.90(+4.37%)
Jun 19, 2019 21.40 21.50 20.40 20.60 684,713 -0.70(-3.29%)
Jun 18, 2019 20.60 21.70 20.50 21.30 656,832 +0.80(+3.90%)
Jun 17, 2019 20.00 21.10 19.70 20.50 719,275 +0.50(+2.50%)
Jun 14, 2019 20.00 20.50 19.60 20.00 552,060 -0.40(-1.96%)
Jun 13, 2019 20.20 20.50 19.40 20.40 485,365 +1.00(+5.15%)
Jun 12, 2019 20.20 20.40 19.30 19.40 531,015 -1.20(-5.83%)
Jun 11, 2019 20.40 21.20 20.00 20.60 580,837 +0.70(+3.52%)
Jun 10, 2019 20.30 20.80 19.85 19.90 702,546 -0.20(-1.00%)
Jun 07, 2019 20.00 20.30 19.10 20.10 972,920 +0.40(+2.03%)
Jun 06, 2019 19.30 19.80 18.50 19.70 687,514 +0.30(+1.55%)
Jun 05, 2019 20.80 21.00 19.20 19.40 815,587 -1.50(-7.18%)
Jun 04, 2019 20.60 21.00 19.70 20.90 532,005 +1.00(+5.03%)
Jun 03, 2019 19.90 20.50 19.50 19.90 494,258 +0.00(+0.00%)
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%)
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.