Northern Oil and Gas (NY: NOG )

12.18 USD -0.09 (-0.75%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.530 5.740 5.497 5.740 573,652 +0.14(+2.50%)
Sep 29, 2020 5.410 5.610 5.265 5.600 500,952 +0.18(+3.32%)
Sep 28, 2020 5.340 5.450 5.160 5.420 441,360 +0.20(+3.83%)
Sep 25, 2020 5.270 5.330 5.070 5.220 571,600 +0.08(+1.56%)
Sep 24, 2020 5.210 5.340 5.020 5.140 529,780 -0.16(-3.02%)
Sep 23, 2020 5.800 5.850 5.190 5.300 609,860 -0.39(-6.85%)
Sep 22, 2020 5.560 5.820 5.520 5.690 599,980 -0.21(-3.56%)
Sep 21, 2020 5.080 5.900 4.930 5.900 1,030,855 +0.50(+9.26%)
Sep 18, 2020 5.600 6.100 5.400 5.400 849,820 -0.15(-2.74%)
Sep 17, 2020 5.600 5.612 5.410 5.552 374,853 -0.05(-0.86%)
Sep 16, 2020 5.500 5.700 5.500 5.600 716,183 +0.20(+3.70%)
Sep 15, 2020 5.500 5.600 5.300 5.400 691,464 -0.20(-3.50%)
Sep 14, 2020 5.700 5.853 5.439 5.596 707,720 -0.23(-3.91%)
Sep 11, 2020 5.688 5.850 5.390 5.824 1,270,650 +0.62(+12.00%)
Sep 10, 2020 5.700 5.800 5.200 5.200 792,553 -0.50(-8.77%)
Sep 09, 2020 6.000 6.000 5.500 5.700 385,101 -0.01(-0.18%)
Sep 08, 2020 6.154 6.174 5.700 5.710 391,828 -0.42(-6.85%)
Sep 04, 2020 6.174 6.279 5.800 6.130 401,870 +0.01(+0.13%)
Sep 03, 2020 6.510 6.580 6.060 6.122 610,109 -0.42(-6.39%)
Sep 02, 2020 6.600 6.989 6.450 6.540 611,954 -0.04(-0.56%)
Sep 01, 2020 6.800 6.789 6.500 6.577 436,989 -0.21(-3.07%)
Aug 31, 2020 7.000 7.176 6.721 6.785 448,599 -0.42(-5.78%)
Aug 28, 2020 7.192 7.204 6.930 7.201 333,610 +0.11(+1.49%)
Aug 27, 2020 7.300 7.270 6.900 7.095 295,250 +0.09(+1.36%)
Aug 26, 2020 6.900 7.100 6.800 7.000 377,792 +0.19(+2.84%)
Aug 25, 2020 6.950 7.083 6.700 6.807 310,502 -0.13(-1.89%)
Aug 24, 2020 6.993 7.060 6.540 6.938 412,535 +0.06(+0.92%)
Aug 21, 2020 7.000 7.150 6.800 6.875 462,920 -0.29(-4.03%)
Aug 20, 2020 7.549 7.549 7.004 7.164 644,116 -0.40(-5.30%)
Aug 19, 2020 7.600 7.700 7.410 7.565 543,627 -0.26(-3.37%)
Aug 18, 2020 8.000 8.000 7.539 7.829 558,885 -0.12(-1.56%)
Aug 17, 2020 8.200 8.200 7.850 7.953 363,800 -0.22(-2.73%)
Aug 14, 2020 8.098 8.238 8.018 8.176 272,530 +0.08(+0.94%)
Aug 13, 2020 8.000 8.200 8.000 8.100 337,539 +0.00(+0.00%)
Aug 12, 2020 8.300 8.400 8.000 8.100 255,477 +0.00(+0.00%)
Aug 11, 2020 8.400 8.700 8.100 8.100 414,882 -0.14(-1.72%)
Aug 10, 2020 8.296 8.350 8.080 8.242 510,250 -0.11(-1.32%)
Aug 07, 2020 8.000 8.417 7.900 8.352 587,950 -0.25(-2.88%)
Aug 06, 2020 8.300 8.700 8.000 8.600 600,184 +0.20(+2.38%)
Aug 05, 2020 8.100 8.419 7.800 8.400 666,845 +0.60(+7.69%)
Aug 04, 2020 7.800 8.100 7.700 7.800 313,255 -0.06(-0.73%)
Aug 03, 2020 8.015 8.093 7.600 7.857 420,420 -0.16(-1.97%)
Jul 31, 2020 8.800 8.800 7.880 8.015 1,228,530 +0.09(+1.19%)
Jul 30, 2020 8.100 8.130 7.801 7.921 176,118 -0.18(-2.21%)
Jul 29, 2020 7.900 8.200 7.800 8.100 227,924 +0.30(+3.85%)
Jul 28, 2020 8.300 8.400 7.700 7.800 229,962 -0.30(-3.70%)
Jul 27, 2020 8.100 8.600 8.000 8.100 353,555 +0.10(+1.26%)
Jul 24, 2020 7.816 8.000 7.723 7.999 241,450 +0.28(+3.63%)
Jul 23, 2020 8.122 8.125 7.624 7.719 233,131 -0.18(-2.29%)
Jul 22, 2020 8.200 8.200 7.700 7.900 244,726 -0.28(-3.38%)
Jul 21, 2020 7.700 8.340 7.611 8.176 647,579 +0.68(+9.04%)
Jul 20, 2020 7.500 7.679 7.394 7.498 321,088 +0.01(+0.13%)
Jul 17, 2020 7.700 7.701 7.419 7.488 270,610 -0.09(-1.24%)
Jul 16, 2020 7.715 7.750 7.450 7.582 217,668 -0.02(-0.24%)
Jul 15, 2020 7.800 8.100 7.500 7.600 457,274 +0.10(+1.33%)
Jul 14, 2020 7.400 7.600 7.100 7.500 497,291 +0.06(+0.82%)
Jul 13, 2020 7.758 7.789 7.273 7.439 492,728 -0.01(-0.15%)
Jul 10, 2020 7.400 7.975 7.200 7.450 769,400 +0.05(+0.68%)
Jul 09, 2020 7.750 7.950 7.300 7.400 414,655 -0.30(-3.90%)
Jul 08, 2020 8.100 8.200 7.500 7.700 697,143 -0.30(-3.75%)
Jul 07, 2020 8.200 8.300 8.000 8.000 471,315 -0.47(-5.54%)
Jul 06, 2020 9.400 9.405 8.255 8.469 1,029,875 -0.59(-6.53%)
Jul 02, 2020 9.400 9.450 8.525 9.061 532,160 +0.10(+1.16%)
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.