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 (%)
May 28, 2021 16.65 17.09 16.41 16.74 411,799 +0.06(+0.39%)
May 27, 2021 16.12 16.71 15.96 16.67 1,309,992 +0.54(+3.36%)
May 26, 2021 15.35 16.14 15.33 16.13 767,189 +0.79(+5.15%)
May 25, 2021 16.08 16.26 15.32 15.34 855,744 -0.85(-5.28%)
May 24, 2021 15.62 16.22 15.31 16.19 931,406 +0.74(+4.76%)
May 21, 2021 15.62 15.69 15.30 15.46 658,403 +0.00(+0.00%)
May 20, 2021 14.84 15.62 14.69 15.46 900,369 -0.12(-0.77%)
May 19, 2021 15.11 15.69 14.48 15.58 1,486,652 -0.17(-1.05%)
May 18, 2021 15.50 16.41 15.20 15.74 1,262,404 +0.34(+2.21%)
May 17, 2021 14.43 15.45 14.43 15.40 656,784 +0.77(+5.28%)
May 14, 2021 14.38 14.85 14.31 14.63 678,210 +0.60(+4.26%)
May 13, 2021 14.48 15.03 13.66 14.03 1,037,675 -0.65(-4.44%)
May 12, 2021 15.03 15.74 14.61 14.69 1,165,426 -0.10(-0.68%)
May 11, 2021 14.06 14.99 13.88 14.79 778,345 +0.20(+1.39%)
May 10, 2021 15.77 16.31 14.55 14.59 1,508,097 -0.76(-4.97%)
May 07, 2021 14.06 15.79 13.97 15.35 1,653,590 +1.33(+9.51%)
May 06, 2021 14.46 14.48 13.60 14.02 1,091,810 -0.54(-3.72%)
May 05, 2021 14.22 14.71 13.72 14.56 1,468,900 +1.02(+7.54%)
May 04, 2021 13.59 13.90 13.47 13.54 989,227 -0.11(-0.81%)
May 03, 2021 13.48 13.74 13.23 13.65 738,194 +0.34(+2.55%)
Apr 30, 2021 13.27 13.82 13.21 13.31 819,091 -0.30(-2.23%)
Apr 29, 2021 13.54 13.93 13.12 13.61 1,194,502 +0.55(+4.22%)
Apr 28, 2021 12.08 13.22 12.08 13.06 1,261,836 +1.06(+8.81%)
Apr 27, 2021 11.59 12.03 11.55 12.00 538,879 +0.47(+4.06%)
Apr 26, 2021 11.09 11.74 11.09 11.53 542,363 +0.30(+2.70%)
Apr 23, 2021 11.30 11.56 11.14 11.23 373,966 -0.01(-0.08%)
Apr 22, 2021 11.58 11.59 11.24 11.24 464,072 -0.31(-2.70%)
Apr 21, 2021 11.14 11.58 10.94 11.55 519,488 +0.28(+2.44%)
Apr 20, 2021 11.81 11.81 11.19 11.28 622,288 -0.60(-5.03%)
Apr 19, 2021 11.75 12.13 11.70 11.87 559,339 +0.13(+1.09%)
Apr 16, 2021 11.94 11.94 11.62 11.75 545,662 -0.06(-0.47%)
Apr 15, 2021 11.95 11.96 11.56 11.80 550,193 -0.03(-0.23%)
Apr 14, 2021 11.38 12.35 11.29 11.83 985,016 +0.57(+5.06%)
Apr 13, 2021 10.96 11.29 10.81 11.26 572,964 +0.34(+3.11%)
Apr 12, 2021 11.58 11.73 10.89 10.92 783,493 -0.60(-5.19%)
Apr 09, 2021 11.64 11.89 11.36 11.52 643,043 -0.15(-1.26%)
Apr 08, 2021 11.64 11.93 11.44 11.66 714,978 -0.11(-0.94%)
Apr 07, 2021 11.40 11.87 11.29 11.77 712,640 +0.30(+2.64%)
Apr 06, 2021 11.36 12.01 11.17 11.47 1,153,429 +0.18(+1.63%)
Apr 05, 2021 11.86 11.95 11.23 11.29 1,179,023 -0.79(-6.54%)
Apr 01, 2021 11.30 12.10 11.23 12.08 928,876 +0.97(+8.77%)
Mar 31, 2021 11.13 11.44 11.02 11.10 702,089 -0.07(-0.66%)
Mar 30, 2021 10.85 11.19 10.48 11.18 604,003 +0.15(+1.33%)
Mar 29, 2021 11.48 11.75 10.98 11.03 821,226 -0.73(-6.18%)
Mar 26, 2021 11.49 11.75 11.21 11.75 968,591 +0.41(+3.65%)
Mar 25, 2021 11.23 11.42 10.62 11.34 1,557,646 -0.20(-1.75%)
Mar 24, 2021 11.74 11.98 11.53 11.54 1,128,131 +0.07(+0.64%)
Mar 23, 2021 11.55 11.87 11.30 11.47 1,225,367 -0.63(-5.24%)
Mar 22, 2021 12.51 12.60 11.86 12.10 1,278,589 -0.54(-4.29%)
Mar 19, 2021 11.68 12.70 11.33 12.65 5,460,103 +1.10(+9.55%)
Mar 18, 2021 12.66 12.94 11.41 11.54 1,747,242 -1.33(-10.35%)
Mar 17, 2021 12.50 12.99 12.32 12.88 1,118,386 +0.29(+2.34%)
Mar 16, 2021 12.87 13.13 12.32 12.58 1,097,587 -0.20(-1.58%)
Mar 15, 2021 13.03 13.64 12.61 12.78 1,317,192 -0.18(-1.42%)
Mar 12, 2021 12.66 13.15 12.22 12.97 1,198,280 -0.18(-1.40%)
Mar 11, 2021 12.88 13.33 12.77 13.15 916,826 +0.33(+2.58%)
Mar 10, 2021 12.54 13.04 12.47 12.82 1,064,662 +0.30(+2.42%)
Mar 09, 2021 12.62 12.87 12.14 12.52 915,480 -0.13(-1.02%)
Mar 08, 2021 13.79 14.03 12.38 12.65 1,504,796 -1.03(-7.53%)
Mar 05, 2021 13.23 13.77 12.65 13.68 1,789,314 +0.98(+7.75%)
Mar 04, 2021 12.45 13.18 12.18 12.69 1,629,014 +0.43(+3.52%)
Mar 03, 2021 11.84 12.47 11.84 12.26 1,022,301 +0.55(+4.71%)
Mar 02, 2021 11.96 12.27 11.64 11.71 780,474 -0.36(-2.97%)
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.