Northern Oil and Gas (NY: NOG )

10.35 USD -0.50 (-4.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 0.6700 0.6700 0.5550 0.5998 3,483,713 -0.06(-9.12%)
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%)
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.