Northern Oil and Gas (NY: NOG )

25.07 USD +0.29 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.760 8.760 8.760 644,166 -0.14(-1.57%)
Dec 30, 2020 8.740 8.980 8.610 8.900 644,166 +0.19(+2.18%)
Dec 29, 2020 8.890 9.080 8.440 8.710 748,895 -0.14(-1.58%)
Dec 28, 2020 9.140 9.370 8.610 8.850 980,007 -0.11(-1.23%)
Dec 24, 2020 9.450 9.450 8.837 8.960 603,300 -0.38(-4.07%)
Dec 23, 2020 8.630 9.530 8.630 9.340 1,453,101 +0.80(+9.37%)
Dec 22, 2020 9.050 9.090 8.410 8.540 1,486,697 -0.67(-7.27%)
Dec 21, 2020 9.000 9.450 8.800 9.210 1,652,079 -0.22(-2.33%)
Dec 18, 2020 9.650 9.720 9.180 9.430 1,170,500 -0.07(-0.74%)
Dec 17, 2020 9.250 9.930 9.230 9.500 3,214,198 +0.36(+3.94%)
Dec 16, 2020 8.770 9.150 8.490 9.140 1,081,204 +0.47(+5.42%)
Dec 15, 2020 8.530 8.730 8.050 8.670 1,336,367 +0.27(+3.21%)
Dec 14, 2020 9.300 9.330 8.220 8.400 1,639,377 -0.72(-7.89%)
Dec 11, 2020 9.590 9.630 8.900 9.120 1,288,800 -0.25(-2.67%)
Dec 10, 2020 9.330 9.990 9.060 9.370 2,091,281 +0.16(+1.74%)
Dec 09, 2020 8.970 9.730 8.450 9.210 2,741,472 +0.57(+6.60%)
Dec 08, 2020 8.060 8.850 8.060 8.640 1,306,084 +0.74(+9.37%)
Dec 07, 2020 7.650 8.280 7.400 7.900 1,511,263 +0.13(+1.67%)
Dec 04, 2020 6.970 7.790 6.970 7.770 1,570,500 +0.90(+13.10%)
Dec 03, 2020 6.930 7.080 6.670 6.870 1,130,937 -0.01(-0.15%)
Dec 02, 2020 6.060 6.900 5.780 6.880 1,538,449 +0.76(+12.42%)
Dec 01, 2020 6.420 6.570 6.100 6.120 807,685 -0.13(-2.08%)
Nov 30, 2020 6.890 7.020 6.220 6.250 1,497,982 -0.67(-9.68%)
Nov 27, 2020 6.890 6.990 6.750 6.920 719,000 +0.03(+0.44%)
Nov 25, 2020 6.890 6.940 6.600 6.890 1,136,500 +0.10(+1.47%)
Nov 24, 2020 6.260 6.970 6.250 6.790 1,897,457 +0.79(+13.17%)
Nov 23, 2020 5.750 6.110 5.750 6.000 2,036,601 +0.36(+6.38%)
Nov 20, 2020 5.580 5.890 5.520 5.640 1,008,700 +0.06(+1.08%)
Nov 19, 2020 5.240 5.640 5.220 5.580 722,909 +0.27(+5.08%)
Nov 18, 2020 5.430 5.620 5.300 5.310 893,764 -0.03(-0.56%)
Nov 17, 2020 5.020 5.420 5.010 5.340 1,194,802 +0.18(+3.49%)
Nov 16, 2020 4.940 5.220 4.920 5.160 1,641,626 +0.45(+9.55%)
Nov 13, 2020 4.260 4.720 4.226 4.710 1,016,100 +0.43(+10.05%)
Nov 12, 2020 4.200 4.410 4.090 4.280 679,050 -0.14(-3.17%)
Nov 11, 2020 4.800 4.800 4.340 4.420 1,138,261 +0.02(+0.45%)
Nov 10, 2020 4.210 4.400 4.140 4.400 957,144 +0.26(+6.28%)
Nov 09, 2020 3.950 4.300 3.690 4.140 2,095,661 +0.74(+21.76%)
Nov 06, 2020 3.840 3.880 3.390 3.400 1,175,700 -0.06(-1.73%)
Nov 05, 2020 3.560 3.660 3.460 3.460 1,104,661 +0.04(+1.17%)
Nov 04, 2020 3.590 3.590 3.350 3.420 1,115,087 -0.09(-2.56%)
Nov 03, 2020 3.830 3.980 3.510 3.510 2,030,046 -0.19(-5.14%)
Nov 02, 2020 3.690 3.840 3.550 3.700 1,013,740 +0.00(+0.00%)
Oct 30, 2020 3.820 3.830 3.560 3.700 1,025,400 -0.07(-1.86%)
Oct 29, 2020 3.670 3.790 3.560 3.770 895,277 +0.04(+1.07%)
Oct 28, 2020 3.950 3.980 3.700 3.730 1,437,653 -0.40(-9.69%)
Oct 27, 2020 4.270 4.300 4.091 4.130 933,181 -0.18(-4.18%)
Oct 26, 2020 4.500 4.520 4.305 4.310 1,020,494 -0.38(-8.10%)
Oct 23, 2020 4.760 4.760 4.455 4.690 1,643,000 +0.00(+0.00%)
Oct 22, 2020 4.740 4.805 4.450 4.690 3,042,414 -0.05(-1.05%)
Oct 21, 2020 5.070 5.070 4.691 4.740 1,240,365 -0.32(-6.32%)
Oct 20, 2020 5.080 5.100 4.860 5.060 836,543 +0.01(+0.20%)
Oct 19, 2020 5.220 5.220 5.005 5.050 579,531 -0.13(-2.51%)
Oct 16, 2020 5.220 5.310 5.080 5.180 577,600 -0.04(-0.77%)
Oct 15, 2020 5.120 5.230 5.030 5.220 534,914 +0.00(+0.00%)
Oct 14, 2020 5.280 5.510 5.180 5.220 696,634 +0.01(+0.19%)
Oct 13, 2020 5.480 5.482 5.150 5.210 889,328 -0.20(-3.70%)
Oct 12, 2020 5.880 5.910 5.340 5.410 1,184,927 -0.50(-8.46%)
Oct 09, 2020 6.370 6.390 5.750 5.910 1,123,900 -0.41(-6.49%)
Oct 08, 2020 5.500 6.490 5.490 6.320 2,169,216 +0.95(+17.69%)
Oct 07, 2020 5.300 5.440 5.200 5.370 579,652 +0.08(+1.51%)
Oct 06, 2020 5.270 5.470 5.180 5.290 708,317 +0.08(+1.54%)
Oct 05, 2020 5.450 5.450 5.140 5.210 617,233 -0.06(-1.14%)
Oct 02, 2020 5.300 5.490 5.240 5.270 422,600 -0.14(-2.59%)
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.