Northern Oil and Gas (NY: NOG )

11.21 USD -0.42 (-3.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.8500 0.8480 0.8030 0.8389 4,329,417 +0.00(+0.25%)
Jun 29, 2020 0.8247 0.8698 0.8200 0.8368 5,976,818 -0.00(-0.38%)
Jun 26, 2020 0.8600 0.8660 0.7907 0.8400 35,359,800 -0.03(-3.37%)
Jun 25, 2020 0.8350 0.8700 0.8300 0.8693 8,905,068 +0.01(+1.08%)
Jun 24, 2020 0.8700 0.8900 0.8300 0.8600 13,519,008 -0.09(-9.47%)
Jun 23, 2020 1.020 1.020 0.9400 0.9500 9,945,066 -0.02(-2.06%)
Jun 22, 2020 1.060 1.060 0.9600 0.9700 7,820,755 -0.03(-3.00%)
Jun 19, 2020 1.130 1.140 1.000 1.000 29,002,400 -0.10(-9.09%)
Jun 18, 2020 1.140 1.160 1.100 1.100 6,716,223 -0.04(-3.51%)
Jun 17, 2020 1.220 1.230 1.140 1.140 6,290,632 -0.08(-6.56%)
Jun 16, 2020 1.290 1.300 1.120 1.220 8,559,525 +0.05(+4.27%)
Jun 15, 2020 1.040 1.190 1.000 1.170 6,266,880 +0.05(+4.46%)
Jun 12, 2020 1.140 1.150 1.080 1.120 5,104,300 +0.06(+5.66%)
Jun 11, 2020 1.040 1.130 1.010 1.060 10,453,023 -0.07(-6.19%)
Jun 10, 2020 1.120 1.220 1.050 1.130 10,067,733 -0.10(-8.13%)
Jun 09, 2020 1.280 1.380 1.220 1.230 18,287,791 -0.03(-2.38%)
Jun 08, 2020 1.200 1.270 1.030 1.260 21,894,067 +0.32(+33.80%)
Jun 05, 2020 0.8800 0.9800 0.8799 0.9417 14,293,700 +0.11(+13.13%)
Jun 04, 2020 0.8000 0.8480 0.7910 0.8324 5,944,925 +0.04(+4.70%)
Jun 03, 2020 0.7600 0.8000 0.7513 0.7950 6,436,579 +0.04(+4.87%)
Jun 02, 2020 0.7800 0.7850 0.7401 0.7581 6,788,986 +0.01(+1.08%)
Jun 01, 2020 0.8000 0.8000 0.7500 0.7500 5,753,446 -0.03(-3.76%)
May 29, 2020 0.8300 0.8340 0.7700 0.7793 5,747,300 -0.03(-3.13%)
May 28, 2020 0.8400 0.8589 0.8045 0.8045 3,283,475 -0.03(-3.64%)
May 27, 2020 0.8800 0.8883 0.8200 0.8349 3,430,847 -0.03(-2.92%)
May 26, 2020 0.8800 0.8800 0.8400 0.8600 3,212,838 +0.02(+2.90%)
May 22, 2020 0.8400 0.8500 0.8129 0.8358 2,083,500 -0.00(-0.50%)
May 21, 2020 0.8500 0.8800 0.8300 0.8400 2,821,591 -0.04(-4.35%)
May 20, 2020 0.8845 0.8969 0.8500 0.8782 4,345,064 +0.03(+3.32%)
May 19, 2020 0.9500 0.9500 0.8500 0.8500 3,975,456 -0.09(-9.83%)
May 18, 2020 0.9500 0.9690 0.9030 0.9427 4,141,799 +0.07(+7.81%)
May 15, 2020 0.8570 0.8900 0.8301 0.8744 4,308,000 +0.03(+3.27%)
May 14, 2020 0.8500 0.8989 0.7900 0.8467 5,013,364 -0.02(-2.68%)
May 13, 2020 0.9000 0.9099 0.8100 0.8700 4,924,740 +0.01(+1.16%)
May 12, 2020 0.8300 0.9500 0.8100 0.8600 7,867,997 +0.07(+8.68%)
May 11, 2020 0.7875 0.8300 0.7708 0.7913 4,571,947 +0.04(+4.63%)
May 08, 2020 0.7570 0.7580 0.7201 0.7563 3,037,800 +0.02(+2.76%)
May 07, 2020 0.7430 0.7430 0.7000 0.7360 3,734,420 +0.03(+3.91%)
May 06, 2020 0.7900 0.7900 0.7000 0.7083 4,728,875 -0.06(-8.08%)
May 05, 2020 0.8315 0.8452 0.7634 0.7706 3,532,444 -0.01(-1.88%)
May 04, 2020 0.7839 0.7947 0.7500 0.7854 2,537,985 +0.01(+1.34%)
May 01, 2020 0.8300 0.8350 0.7500 0.7750 2,957,500 -0.06(-7.43%)
Apr 30, 2020 0.9200 0.9270 0.8055 0.8372 4,644,302 -0.00(-0.33%)
Apr 29, 2020 0.7600 0.8600 0.7500 0.8400 7,081,839 +0.11(+15.45%)
Apr 28, 2020 0.7500 0.7500 0.6850 0.7276 3,313,400 +0.00(+0.59%)
Apr 27, 2020 0.7700 0.7749 0.6900 0.7233 4,014,571 -0.04(-4.84%)
Apr 24, 2020 0.7759 0.8200 0.7300 0.7601 3,451,800 +0.02(+2.72%)
Apr 23, 2020 0.7000 0.8000 0.6800 0.7400 8,283,731 +0.07(+9.76%)
Apr 22, 2020 0.6825 0.7190 0.6600 0.6742 5,477,146 +0.02(+3.72%)
Apr 21, 2020 0.6800 0.7000 0.6300 0.6500 5,032,029 -0.02(-2.99%)
Apr 20, 2020 0.6700 0.7200 0.6400 0.6700 5,121,944 -0.06(-8.43%)
Apr 17, 2020 0.6834 0.7396 0.6500 0.7317 4,841,800 +0.08(+12.43%)
Apr 16, 2020 0.7500 0.7500 0.6507 0.6508 3,918,654 -0.09(-11.84%)
Apr 15, 2020 0.7700 0.7887 0.7382 0.7382 2,840,070 -0.06(-7.73%)
Apr 14, 2020 0.8300 0.8600 0.8000 0.8000 3,517,726 -0.03(-3.61%)
Apr 13, 2020 0.8800 0.8800 0.8000 0.8300 3,202,544 -0.01(-1.72%)
Apr 09, 2020 0.8500 0.9215 0.8000 0.8445 4,669,600 +0.00(+0.54%)
Apr 08, 2020 0.8100 0.8500 0.7600 0.8400 5,481,920 +0.05(+5.82%)
Apr 07, 2020 0.8500 0.8900 0.7707 0.7938 3,581,999 -0.04(-4.36%)
Apr 06, 2020 0.7600 0.8300 0.7320 0.8300 3,795,444 +0.05(+6.38%)
Apr 03, 2020 0.7600 0.7950 0.7115 0.7802 4,187,800 +0.05(+6.80%)
Apr 02, 2020 0.6100 0.8699 0.6100 0.7305 5,741,710 +0.13(+21.79%)
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.