Northern Oil and Gas (NY: NOG )

24.95 USD +0.74 (+3.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.30 23.50 22.00 23.40 531,720 +0.40(+1.74%)
Dec 30, 2019 23.60 23.90 22.80 23.00 629,309 -0.50(-2.13%)
Dec 27, 2019 24.10 24.30 23.30 23.50 618,150 -0.40(-1.67%)
Dec 26, 2019 23.00 23.90 23.00 23.90 377,822 +0.90(+3.91%)
Dec 24, 2019 22.90 23.20 22.80 23.00 342,450 +0.20(+0.88%)
Dec 23, 2019 22.00 22.90 21.60 22.80 1,145,484 +0.70(+3.17%)
Dec 20, 2019 22.10 22.40 21.40 22.10 2,306,100 +0.40(+1.84%)
Dec 19, 2019 20.80 22.50 20.60 21.70 1,032,390 +1.10(+5.34%)
Dec 18, 2019 20.10 21.10 20.00 20.60 850,800 +0.00(+0.00%)
Dec 17, 2019 19.50 21.10 19.50 20.60 1,213,433 +1.50(+7.85%)
Dec 16, 2019 19.10 19.60 18.90 19.10 482,004 +0.30(+1.60%)
Dec 13, 2019 19.10 19.35 18.70 18.80 550,050 -0.20(-1.05%)
Dec 12, 2019 18.10 19.10 18.10 19.00 573,405 +0.90(+4.97%)
Dec 11, 2019 18.20 18.50 17.80 18.10 624,598 -0.30(-1.63%)
Dec 10, 2019 18.60 19.00 18.20 18.40 527,672 -0.30(-1.60%)
Dec 09, 2019 18.10 19.10 18.10 18.70 566,942 +0.40(+2.19%)
Dec 06, 2019 18.00 18.70 17.80 18.30 802,110 +0.30(+1.67%)
Dec 05, 2019 19.20 19.40 17.60 18.00 1,119,094 -1.40(-7.22%)
Dec 04, 2019 18.70 19.40 18.50 19.40 413,869 +0.90(+4.86%)
Dec 03, 2019 18.20 18.70 17.70 18.50 450,601 +0.30(+1.65%)
Dec 02, 2019 18.20 18.50 17.70 18.20 490,616 +0.40(+2.25%)
Nov 29, 2019 18.10 18.40 17.70 17.80 166,920 -0.60(-3.26%)
Nov 27, 2019 18.30 18.50 17.70 18.40 411,960 +0.20(+1.10%)
Nov 26, 2019 18.40 18.80 18.00 18.20 477,182 -0.30(-1.62%)
Nov 25, 2019 19.10 19.30 18.30 18.50 434,488 -0.50(-2.63%)
Nov 22, 2019 19.40 19.90 18.95 19.00 581,070 -0.60(-3.06%)
Nov 21, 2019 19.70 19.80 18.80 19.60 383,015 +0.20(+1.03%)
Nov 20, 2019 18.10 19.70 18.10 19.40 709,582 +1.10(+6.01%)
Nov 19, 2019 18.90 19.00 18.10 18.30 666,854 -0.90(-4.69%)
Nov 18, 2019 20.10 20.10 18.90 19.20 401,184 -0.80(-4.00%)
Nov 15, 2019 20.30 20.40 19.90 20.00 364,260 +0.20(+1.01%)
Nov 14, 2019 20.10 20.80 19.60 19.80 399,623 -0.50(-2.46%)
Nov 13, 2019 20.20 21.30 19.90 20.30 725,915 -0.80(-3.79%)
Nov 12, 2019 20.20 22.30 19.90 21.10 1,024,395 +0.40(+1.93%)
Nov 11, 2019 21.00 21.30 20.60 20.70 607,880 -0.50(-2.36%)
Nov 08, 2019 21.10 21.70 20.90 21.20 515,130 -0.30(-1.40%)
Nov 07, 2019 21.10 21.60 20.80 21.50 630,006 +0.90(+4.37%)
Nov 06, 2019 21.80 22.00 20.50 20.60 497,555 -1.40(-6.36%)
Nov 05, 2019 21.50 22.10 21.40 22.00 489,771 +0.90(+4.27%)
Nov 04, 2019 21.00 21.80 20.80 21.10 638,879 +0.50(+2.43%)
Nov 01, 2019 19.60 20.80 19.60 20.60 700,580 +1.00(+5.10%)
Oct 31, 2019 19.10 19.60 18.60 19.60 660,774 +0.10(+0.51%)
Oct 30, 2019 20.30 20.70 19.40 19.50 647,214 -0.70(-3.47%)
Oct 29, 2019 19.70 20.50 19.50 20.20 434,286 +0.40(+2.02%)
Oct 28, 2019 19.90 20.10 19.70 19.80 430,442 -0.10(-0.50%)
Oct 25, 2019 20.40 20.40 19.50 19.90 382,800 -0.10(-0.50%)
Oct 24, 2019 20.10 20.30 19.70 20.00 464,117 +0.00(+0.00%)
Oct 23, 2019 19.30 20.40 19.15 20.00 588,484 +0.40(+2.04%)
Oct 22, 2019 17.90 19.90 17.90 19.60 898,784 +1.50(+8.29%)
Oct 21, 2019 18.20 18.40 17.90 18.10 315,830 +0.00(+0.00%)
Oct 18, 2019 18.30 18.50 17.85 18.10 474,800 -0.40(-2.16%)
Oct 17, 2019 18.70 18.90 18.05 18.50 561,596 -0.30(-1.60%)
Oct 16, 2019 18.90 19.30 18.50 18.80 562,475 -0.20(-1.05%)
Oct 15, 2019 19.00 19.30 18.50 19.00 413,910 +0.00(+0.00%)
Oct 14, 2019 19.30 19.50 18.80 19.00 397,732 -0.50(-2.56%)
Oct 11, 2019 19.00 19.80 18.70 19.50 419,930 +0.60(+3.17%)
Oct 10, 2019 19.50 19.80 17.70 18.90 775,230 -0.60(-3.08%)
Oct 09, 2019 19.40 19.70 18.90 19.50 378,325 +0.50(+2.63%)
Oct 08, 2019 18.70 19.60 18.50 19.00 449,983 +0.00(+0.00%)
Oct 07, 2019 19.00 19.40 18.55 19.00 472,743 +0.10(+0.53%)
Oct 04, 2019 18.90 19.20 18.30 18.90 724,680 +0.20(+1.07%)
Oct 03, 2019 18.00 19.10 17.80 18.70 490,152 +0.60(+3.31%)
Oct 02, 2019 18.50 18.70 17.80 18.10 509,078 -0.50(-2.69%)
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.