Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.514 6.433 5.422 6.066 418,773 +0.45(+8.05%)
Mar 30, 2020 5.974 6.065 5.055 5.614 546,506 -0.36(-6.03%)
Mar 27, 2020 6.535 6.819 5.974 5.974 346,601 -0.46(-7.14%)
Mar 26, 2020 7.444 7.536 6.250 6.433 450,408 -0.70(-9.84%)
Mar 25, 2020 7.353 8.087 6.964 7.136 556,819 -0.31(-4.15%)
Mar 24, 2020 6.617 7.536 6.433 7.444 548,559 +1.15(+18.20%)
Mar 23, 2020 6.709 6.801 6.172 6.298 400,829 -0.46(-6.77%)
Mar 20, 2020 6.801 7.169 6.433 6.756 625,536 +0.14(+2.13%)
Mar 19, 2020 5.790 6.617 4.789 6.615 789,239 +1.38(+26.46%)
Mar 18, 2020 6.893 6.893 4.595 5.231 1,019,488 -1.96(-27.29%)
Mar 17, 2020 7.681 7.812 6.746 7.194 1,045,759 -0.07(-0.91%)
Mar 16, 2020 7.444 8.639 7.169 7.261 815,620 -1.43(-16.41%)
Mar 13, 2020 8.915 9.558 7.554 8.686 1,550,725 +0.01(+0.15%)
Mar 12, 2020 7.444 8.727 6.893 8.673 1,318,334 -0.11(-1.25%)
Mar 11, 2020 8.462 8.792 7.492 8.783 1,107,615 -0.32(-3.47%)
Mar 10, 2020 9.374 9.374 7.261 9.099 1,205,085 +1.65(+22.19%)
Mar 09, 2020 8.705 9.374 4.833 7.446 2,113,070 -4.50(-37.68%)
Mar 06, 2020 11.86 12.04 11.03 11.95 1,186,801 -0.37(-2.98%)
Mar 05, 2020 12.87 13.05 12.22 12.32 497,893 -0.74(-5.63%)
Mar 04, 2020 13.51 13.79 12.87 13.05 550,943 +0.00(+0.00%)
Mar 03, 2020 13.42 13.51 12.68 13.05 845,399 +0.09(+0.71%)
Mar 02, 2020 13.88 14.25 12.41 12.96 698,414 -0.37(-2.76%)
Feb 28, 2020 12.22 13.51 11.86 13.33 575,812 +0.92(+7.41%)
Feb 27, 2020 12.22 13.42 11.58 12.41 1,284,564 -0.74(-5.59%)
Feb 26, 2020 13.60 14.06 13.05 13.14 1,055,328 -0.55(-4.03%)
Feb 25, 2020 13.88 14.06 13.33 13.69 1,025,189 -0.09(-0.67%)
Feb 24, 2020 13.88 14.06 13.05 13.79 627,660 -0.64(-4.46%)
Feb 21, 2020 14.89 14.89 14.34 14.43 534,923 -0.37(-2.48%)
Feb 20, 2020 15.35 15.35 14.71 14.80 314,105 -0.37(-2.42%)
Feb 19, 2020 14.71 15.26 14.52 15.16 607,381 +0.74(+5.10%)
Feb 18, 2020 14.43 14.61 14.34 14.43 287,639 -0.18(-1.26%)
Feb 14, 2020 14.89 14.98 14.43 14.61 527,513 -0.09(-0.62%)
Feb 13, 2020 14.89 15.16 14.25 14.71 640,153 -0.09(-0.62%)
Feb 12, 2020 14.98 15.81 14.71 14.80 692,446 +0.28(+1.90%)
Feb 11, 2020 14.98 15.07 14.15 14.52 487,127 -0.18(-1.25%)
Feb 10, 2020 15.16 15.35 14.52 14.71 581,056 -0.55(-3.61%)
Feb 07, 2020 15.35 15.62 14.89 15.26 457,681 -0.18(-1.19%)
Feb 06, 2020 15.90 15.90 15.35 15.44 313,587 -0.55(-3.45%)
Feb 05, 2020 15.62 16.08 15.53 15.99 624,510 +0.92(+6.10%)
Feb 04, 2020 15.53 15.72 15.07 15.07 529,519 -0.09(-0.61%)
Feb 03, 2020 15.16 15.35 14.71 15.16 582,915 -0.09(-0.60%)
Jan 31, 2020 16.08 16.18 15.26 15.26 811,061 -0.55(-3.49%)
Jan 30, 2020 15.16 15.90 15.16 15.81 668,060 +0.28(+1.78%)
Jan 29, 2020 15.72 15.99 15.44 15.53 770,719 -0.18(-1.17%)
Jan 28, 2020 14.80 15.81 14.80 15.72 1,331,603 +1.19(+8.23%)
Jan 27, 2020 14.80 15.35 14.25 14.52 758,800 -0.92(-5.95%)
Jan 24, 2020 16.08 16.08 14.89 15.44 818,808 -0.37(-2.33%)
Jan 23, 2020 15.99 15.99 15.26 15.81 887,511 -0.28(-1.71%)
Jan 22, 2020 17.19 17.19 15.90 16.08 708,760 -0.83(-4.89%)
Jan 21, 2020 17.46 17.55 16.82 16.91 605,938 -0.46(-2.65%)
Jan 17, 2020 18.84 18.93 17.28 17.37 748,433 -0.64(-3.57%)
Jan 16, 2020 18.57 18.66 18.01 18.01 564,370 -0.37(-2.00%)
Jan 15, 2020 18.47 18.66 17.92 18.38 607,332 -0.09(-0.50%)
Jan 14, 2020 18.57 18.84 18.29 18.47 1,089,194 +0.09(+0.50%)
Jan 13, 2020 18.84 18.93 18.01 18.38 510,653 -0.46(-2.44%)
Jan 10, 2020 19.39 19.67 18.66 18.84 493,108 -0.83(-4.21%)
Jan 09, 2020 19.02 19.76 18.47 19.67 614,398 +0.46(+2.39%)
Jan 08, 2020 20.86 20.95 19.02 19.21 651,652 -1.38(-6.70%)
Jan 07, 2020 21.14 21.14 20.31 20.59 429,093 -0.46(-2.18%)
Jan 06, 2020 21.41 21.51 20.86 21.05 611,844 -0.18(-0.87%)
Jan 03, 2020 21.60 21.69 20.95 21.23 922,141 +0.74(+3.59%)
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.