Northern Oil and Gas (NY: NOG )

10.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.6000 0.7000 0.5900 0.6600 3,848,808 +0.05(+8.06%)
Mar 30, 2020 0.6500 0.6599 0.5500 0.6108 5,022,764 -0.04(-6.03%)
Mar 27, 2020 0.7111 0.7419 0.6500 0.6500 3,185,500 -0.05(-7.14%)
Mar 26, 2020 0.8100 0.8200 0.6800 0.7000 4,139,551 -0.08(-9.84%)
Mar 25, 2020 0.8000 0.8799 0.7577 0.7764 5,117,548 -0.03(-4.15%)
Mar 24, 2020 0.7200 0.8200 0.7000 0.8100 5,041,629 +0.12(+18.20%)
Mar 23, 2020 0.7300 0.7400 0.6715 0.6853 3,683,888 -0.05(-6.77%)
Mar 20, 2020 0.7400 0.7800 0.7000 0.7351 5,749,100 +0.02(+2.13%)
Mar 19, 2020 0.6300 0.7200 0.5211 0.7198 7,253,639 +0.15(+26.46%)
Mar 18, 2020 0.7500 0.7500 0.5000 0.5692 9,369,782 -0.21(-27.29%)
Mar 17, 2020 0.8357 0.8500 0.7340 0.7828 9,611,232 -0.01(-0.91%)
Mar 16, 2020 0.8100 0.9400 0.7800 0.7900 7,496,099 -0.16(-16.41%)
Mar 13, 2020 0.9700 1.040 0.8219 0.9451 14,252,200 +0.00(+0.15%)
Mar 12, 2020 0.8100 0.9496 0.7500 0.9437 12,116,378 -0.01(-1.25%)
Mar 11, 2020 0.9207 0.9566 0.8152 0.9556 10,179,731 -0.03(-3.47%)
Mar 10, 2020 1.020 1.020 0.7900 0.9900 11,075,537 +0.18(+22.19%)
Mar 09, 2020 0.9472 1.020 0.5259 0.8102 19,420,531 -0.49(-37.68%)
Mar 06, 2020 1.290 1.310 1.200 1.300 10,907,500 -0.04(-2.99%)
Mar 05, 2020 1.400 1.420 1.330 1.340 4,575,972 -0.08(-5.63%)
Mar 04, 2020 1.470 1.500 1.400 1.420 5,063,539 +0.00(+0.00%)
Mar 03, 2020 1.460 1.470 1.380 1.420 7,769,790 +0.01(+0.71%)
Mar 02, 2020 1.510 1.550 1.350 1.410 6,418,898 -0.04(-2.76%)
Feb 28, 2020 1.330 1.470 1.290 1.450 5,292,100 +0.10(+7.41%)
Feb 27, 2020 1.330 1.460 1.260 1.350 11,806,007 -0.08(-5.59%)
Feb 26, 2020 1.480 1.530 1.420 1.430 9,699,177 -0.06(-4.03%)
Feb 25, 2020 1.510 1.530 1.450 1.490 9,422,180 -0.01(-0.67%)
Feb 24, 2020 1.510 1.530 1.420 1.500 5,768,622 -0.07(-4.46%)
Feb 21, 2020 1.620 1.620 1.560 1.570 4,916,300 -0.04(-2.48%)
Feb 20, 2020 1.670 1.670 1.600 1.610 2,886,839 -0.04(-2.42%)
Feb 19, 2020 1.600 1.660 1.580 1.650 5,582,238 +0.08(+5.10%)
Feb 18, 2020 1.570 1.590 1.560 1.570 2,643,599 -0.02(-1.26%)
Feb 14, 2020 1.620 1.630 1.570 1.590 4,848,200 -0.01(-0.63%)
Feb 13, 2020 1.620 1.650 1.550 1.600 5,883,439 -0.01(-0.62%)
Feb 12, 2020 1.630 1.720 1.600 1.610 6,364,050 +0.03(+1.90%)
Feb 11, 2020 1.630 1.640 1.540 1.580 4,477,024 -0.02(-1.25%)
Feb 10, 2020 1.650 1.670 1.580 1.600 5,340,299 -0.06(-3.61%)
Feb 07, 2020 1.670 1.700 1.620 1.660 4,206,400 -0.02(-1.19%)
Feb 06, 2020 1.730 1.730 1.670 1.680 2,882,078 -0.06(-3.45%)
Feb 05, 2020 1.700 1.750 1.690 1.740 5,739,671 +0.10(+6.10%)
Feb 04, 2020 1.690 1.710 1.640 1.640 4,866,640 -0.01(-0.61%)
Feb 03, 2020 1.650 1.670 1.600 1.650 5,357,384 -0.01(-0.60%)
Jan 31, 2020 1.750 1.760 1.660 1.660 7,454,200 -0.06(-3.49%)
Jan 30, 2020 1.650 1.730 1.650 1.720 6,139,919 +0.03(+1.78%)
Jan 29, 2020 1.710 1.740 1.680 1.690 7,083,432 -0.02(-1.17%)
Jan 28, 2020 1.610 1.720 1.610 1.710 12,238,325 +0.13(+8.23%)
Jan 27, 2020 1.610 1.670 1.550 1.580 6,973,882 -0.10(-5.95%)
Jan 24, 2020 1.750 1.750 1.620 1.680 7,525,400 -0.04(-2.33%)
Jan 23, 2020 1.740 1.740 1.660 1.720 8,156,826 -0.03(-1.71%)
Jan 22, 2020 1.870 1.870 1.730 1.750 6,513,984 -0.09(-4.89%)
Jan 21, 2020 1.900 1.910 1.830 1.840 5,568,984 -0.05(-2.65%)
Jan 17, 2020 2.050 2.060 1.880 1.890 6,878,600 -0.07(-3.57%)
Jan 16, 2020 2.020 2.030 1.960 1.960 5,186,938 -0.04(-2.00%)
Jan 15, 2020 2.010 2.030 1.950 2.000 5,581,789 -0.01(-0.50%)
Jan 14, 2020 2.020 2.050 1.990 2.010 10,010,429 +0.01(+0.50%)
Jan 13, 2020 2.050 2.060 1.960 2.000 4,693,243 -0.05(-2.44%)
Jan 10, 2020 2.110 2.140 2.030 2.050 4,532,000 -0.09(-4.21%)
Jan 09, 2020 2.070 2.150 2.010 2.140 5,646,736 +0.05(+2.39%)
Jan 08, 2020 2.270 2.280 2.070 2.090 5,989,119 -0.15(-6.70%)
Jan 07, 2020 2.300 2.300 2.210 2.240 3,943,656 -0.05(-2.18%)
Jan 06, 2020 2.330 2.340 2.270 2.290 5,623,257 -0.02(-0.87%)
Jan 03, 2020 2.350 2.360 2.280 2.310 8,475,100 +0.08(+3.59%)
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.