Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

42.76 +0.41 (+0.97%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.332 6.452 5.717 5.744 1,629,894 -0.62(-9.68%)
Nov 27, 2020 6.332 6.424 6.204 6.360 782,315 +0.03(+0.44%)
Nov 25, 2020 6.332 6.378 6.066 6.332 1,236,580 +0.09(+1.47%)
Nov 24, 2020 5.753 6.406 5.744 6.240 2,064,547 +0.73(+13.17%)
Nov 23, 2020 5.285 5.615 5.285 5.514 2,215,944 +0.33(+6.38%)
Nov 20, 2020 5.128 5.413 5.073 5.184 1,097,526 +0.06(+1.08%)
Nov 19, 2020 4.816 5.184 4.798 5.128 786,568 +0.25(+5.08%)
Nov 18, 2020 4.991 5.165 4.871 4.880 972,468 -0.03(-0.56%)
Nov 17, 2020 4.614 4.981 4.605 4.908 1,300,016 +0.17(+3.49%)
Nov 16, 2020 4.540 4.798 4.522 4.742 1,786,187 +0.41(+9.55%)
Nov 13, 2020 3.915 4.338 3.884 4.329 1,105,577 +0.40(+10.05%)
Nov 12, 2020 3.860 4.053 3.759 3.934 738,847 -0.13(-3.17%)
Nov 11, 2020 4.412 4.412 3.989 4.062 1,238,496 +0.02(+0.45%)
Nov 10, 2020 3.869 4.044 3.805 4.044 1,041,430 +0.24(+6.28%)
Nov 09, 2020 3.630 3.952 3.391 3.805 2,280,205 +0.68(+21.76%)
Nov 06, 2020 3.529 3.566 3.116 3.125 1,279,232 -0.06(-1.73%)
Nov 05, 2020 3.272 3.364 3.180 3.180 1,201,937 +0.04(+1.17%)
Nov 04, 2020 3.299 3.299 3.079 3.143 1,213,281 -0.08(-2.56%)
Nov 03, 2020 3.520 3.658 3.226 3.226 2,208,812 -0.17(-5.14%)
Nov 02, 2020 3.391 3.529 3.263 3.401 1,103,010 +0.00(+0.00%)
Oct 30, 2020 3.511 3.520 3.272 3.401 1,115,696 -0.06(-1.86%)
Oct 29, 2020 3.373 3.483 3.272 3.465 974,115 +0.04(+1.07%)
Oct 28, 2020 3.630 3.658 3.401 3.428 1,564,252 -0.37(-9.69%)
Oct 27, 2020 3.924 3.952 3.760 3.796 1,015,357 -0.17(-4.18%)
Oct 26, 2020 4.136 4.154 3.957 3.961 1,110,358 -0.35(-8.10%)
Oct 23, 2020 4.375 4.375 4.094 4.310 1,787,682 +0.00(+0.00%)
Oct 22, 2020 4.356 4.416 4.090 4.310 3,310,329 -0.05(-1.06%)
Oct 21, 2020 4.660 4.660 4.311 4.356 1,349,591 -0.29(-6.32%)
Oct 20, 2020 4.669 4.687 4.467 4.650 910,209 +0.01(+0.20%)
Oct 19, 2020 4.798 4.798 4.600 4.641 630,564 -0.12(-2.51%)
Oct 16, 2020 4.798 4.880 4.669 4.761 628,463 -0.04(-0.77%)
Oct 15, 2020 4.706 4.807 4.623 4.798 582,018 +0.00(+0.00%)
Oct 14, 2020 4.853 5.064 4.761 4.798 757,979 +0.01(+0.19%)
Oct 13, 2020 5.036 5.038 4.733 4.788 967,642 -0.18(-3.70%)
Oct 12, 2020 5.404 5.432 4.908 4.972 1,289,271 -0.46(-8.46%)
Oct 09, 2020 5.854 5.873 5.285 5.432 1,222,870 -0.38(-6.49%)
Oct 08, 2020 5.055 5.965 5.046 5.809 2,360,237 +0.87(+17.69%)
Oct 07, 2020 4.871 5.000 4.779 4.935 630,696 +0.07(+1.51%)
Oct 06, 2020 4.843 5.027 4.761 4.862 770,691 +0.07(+1.54%)
Oct 05, 2020 5.009 5.009 4.724 4.788 671,586 -0.06(-1.14%)
Oct 02, 2020 4.871 5.046 4.816 4.843 459,814 -0.13(-2.59%)
Oct 01, 2020 5.202 5.220 4.871 4.972 600,498 -0.30(-5.75%)
Sep 30, 2020 5.082 5.275 5.053 5.275 624,167 +0.13(+2.50%)
Sep 29, 2020 4.972 5.156 4.839 5.147 545,065 +0.17(+3.32%)
Sep 28, 2020 4.908 5.009 4.742 4.981 480,226 +0.18(+3.83%)
Sep 25, 2020 4.843 4.899 4.660 4.798 621,935 +0.07(+1.56%)
Sep 24, 2020 4.788 4.908 4.614 4.724 576,432 -0.15(-3.02%)
Sep 23, 2020 5.331 5.377 4.770 4.871 663,564 -0.36(-6.85%)
Sep 22, 2020 5.110 5.349 5.073 5.229 652,814 -0.19(-3.56%)
Sep 21, 2020 4.669 5.422 4.531 5.422 1,121,632 +0.46(+9.26%)
Sep 18, 2020 5.147 5.606 4.963 4.963 924,655 -0.14(-2.74%)
Sep 17, 2020 5.147 5.158 4.972 5.103 407,862 -0.04(-0.86%)
Sep 16, 2020 5.055 5.239 5.055 5.147 779,250 +0.18(+3.70%)
Sep 15, 2020 5.055 5.147 4.871 4.963 752,354 -0.18(-3.50%)
Sep 14, 2020 5.239 5.379 4.999 5.143 770,042 -0.21(-3.91%)
Sep 11, 2020 5.228 5.377 4.954 5.353 1,382,543 +0.57(+12.00%)
Sep 10, 2020 5.239 5.331 4.779 4.779 862,345 -0.46(-8.77%)
Sep 09, 2020 5.514 5.514 5.055 5.239 419,013 -0.01(-0.18%)
Sep 08, 2020 5.656 5.674 5.239 5.248 426,333 -0.39(-6.85%)
Sep 04, 2020 5.674 5.771 5.331 5.634 437,258 +0.01(+0.13%)
Sep 03, 2020 5.983 6.047 5.570 5.627 663,835 -0.38(-6.39%)
Sep 02, 2020 6.066 6.423 5.928 6.011 665,843 -0.03(-0.56%)
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.