Skip to main content

Northern Oil and Gas (NY: NOG )

35.79 +0.47 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.737 3.747 3.483 3.620 1,048,058 -0.07(-1.86%)
Oct 29, 2020 3.591 3.708 3.483 3.688 915,060 +0.04(+1.07%)
Oct 28, 2020 3.865 3.894 3.620 3.649 1,469,421 -0.39(-9.69%)
Oct 27, 2020 4.178 4.207 4.003 4.041 953,801 -0.18(-4.18%)
Oct 26, 2020 4.403 4.422 4.212 4.217 1,043,044 -0.37(-8.10%)
Oct 23, 2020 4.657 4.657 4.359 4.589 1,679,306 +0.00(+0.00%)
Oct 22, 2020 4.638 4.701 4.354 4.589 3,109,643 -0.05(-1.05%)
Oct 21, 2020 4.960 4.960 4.590 4.638 1,267,773 -0.31(-6.32%)
Oct 20, 2020 4.970 4.990 4.755 4.951 855,028 +0.01(+0.20%)
Oct 19, 2020 5.107 5.107 4.897 4.941 592,337 -0.13(-2.51%)
Oct 16, 2020 5.107 5.195 4.970 5.068 590,363 -0.04(-0.77%)
Oct 15, 2020 5.009 5.117 4.921 5.107 546,734 +0.00(+0.00%)
Oct 14, 2020 5.166 5.391 5.068 5.107 712,027 +0.01(+0.19%)
Oct 13, 2020 5.362 5.363 5.039 5.097 908,979 -0.20(-3.70%)
Oct 12, 2020 5.753 5.782 5.225 5.293 1,211,110 -0.49(-8.46%)
Oct 09, 2020 6.232 6.252 5.626 5.782 1,148,735 -0.40(-6.49%)
Oct 08, 2020 5.381 6.350 5.371 6.183 2,217,150 +0.93(+17.69%)
Oct 07, 2020 5.185 5.322 5.088 5.254 592,460 +0.08(+1.51%)
Oct 06, 2020 5.156 5.352 5.068 5.176 723,968 +0.08(+1.54%)
Oct 05, 2020 5.332 5.332 5.029 5.097 630,872 -0.06(-1.14%)
Oct 02, 2020 5.185 5.371 5.127 5.156 431,938 -0.14(-2.59%)
Oct 01, 2020 5.538 5.557 5.185 5.293 564,093 -0.32(-5.75%)
Sep 30, 2020 5.410 5.616 5.379 5.616 586,328 +0.14(+2.50%)
Sep 29, 2020 5.293 5.489 5.151 5.479 512,021 +0.18(+3.32%)
Sep 28, 2020 5.225 5.332 5.048 5.303 451,112 +0.20(+3.83%)
Sep 25, 2020 5.156 5.215 4.960 5.107 584,230 +0.08(+1.56%)
Sep 24, 2020 5.097 5.225 4.911 5.029 541,486 -0.16(-3.02%)
Sep 23, 2020 5.675 5.724 5.078 5.185 623,336 -0.38(-6.85%)
Sep 22, 2020 5.440 5.694 5.401 5.567 613,238 -0.21(-3.56%)
Sep 21, 2020 4.970 5.772 4.823 5.772 1,053,634 +5.24(+992.59%)
Sep 18, 2020 0.5479 0.5968 0.5283 0.5283 8,685,988 -0.01(-2.74%)
Sep 17, 2020 0.5479 0.5491 0.5293 0.5432 3,831,364 -0.00(-0.86%)
Sep 16, 2020 0.5381 0.5577 0.5381 0.5479 7,320,092 +0.02(+3.70%)
Sep 15, 2020 0.5381 0.5479 0.5185 0.5283 7,067,440 -0.02(-3.50%)
Sep 14, 2020 0.5577 0.5726 0.5321 0.5475 7,233,589 -0.02(-3.91%)
Sep 11, 2020 0.5565 0.5724 0.5273 0.5698 12,987,280 +0.06(+12.00%)
Sep 10, 2020 0.5577 0.5675 0.5088 0.5088 8,100,663 -0.05(-8.77%)
Sep 09, 2020 0.5870 0.5870 0.5381 0.5577 3,936,107 -0.00(-0.18%)
Sep 08, 2020 0.6021 0.6041 0.5577 0.5587 4,004,870 -0.04(-6.85%)
Sep 04, 2020 0.6041 0.6143 0.5675 0.5997 4,107,502 +0.00(+0.13%)
Sep 03, 2020 0.6369 0.6438 0.5929 0.5990 6,235,910 -0.04(-6.39%)
Sep 02, 2020 0.6457 0.6838 0.6311 0.6399 6,254,775 -0.00(-0.56%)
Sep 01, 2020 0.6653 0.6642 0.6359 0.6435 4,466,457 -0.02(-3.07%)
Aug 31, 2020 0.6849 0.7021 0.6576 0.6638 4,585,120 -0.04(-5.78%)
Aug 28, 2020 0.7037 0.7048 0.6780 0.7045 3,409,819 +0.01(+1.49%)
Aug 27, 2020 0.7142 0.7113 0.6751 0.6942 3,017,747 +0.01(+1.36%)
Aug 26, 2020 0.6751 0.6946 0.6653 0.6849 3,861,409 +0.02(+2.84%)
Aug 25, 2020 0.6800 0.6930 0.6555 0.6660 3,173,635 -0.01(-1.89%)
Aug 24, 2020 0.6842 0.6907 0.6399 0.6788 4,216,509 +0.01(+0.92%)
Aug 21, 2020 0.6849 0.6995 0.6653 0.6726 4,731,493 -0.03(-4.03%)
Aug 20, 2020 0.7386 0.7386 0.6853 0.7009 6,583,493 -0.04(-5.30%)
Aug 19, 2020 0.7436 0.7534 0.7250 0.7401 5,556,404 -0.03(-3.37%)
Aug 18, 2020 0.7827 0.7827 0.7376 0.7660 5,712,351 -0.01(-1.56%)
Aug 17, 2020 0.8023 0.8023 0.7680 0.7781 3,718,394 -0.02(-2.73%)
Aug 14, 2020 0.7923 0.8060 0.7845 0.7999 2,785,522 +0.01(+0.94%)
Aug 13, 2020 0.7827 0.8023 0.7827 0.7925 3,449,986 +0.00(+0.00%)
Aug 12, 2020 0.8121 0.8218 0.7827 0.7925 2,611,223 +0.00(+0.00%)
Aug 11, 2020 0.8218 0.8512 0.7925 0.7925 4,240,504 -0.01(-1.72%)
Aug 10, 2020 0.8117 0.8169 0.7905 0.8064 5,215,252 -0.01(-1.32%)
Aug 07, 2020 0.7827 0.8235 0.7729 0.8171 6,009,421 -0.02(-2.88%)
Aug 06, 2020 0.8121 0.8512 0.7827 0.8414 6,134,467 +0.02(+2.38%)
Aug 05, 2020 0.7925 0.8237 0.7631 0.8218 6,815,813 +0.06(+7.69%)
Aug 04, 2020 0.7631 0.7925 0.7534 0.7631 3,201,774 -0.01(-0.73%)
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.