Northern Oil and Gas (NY: NOG )

24.21 USD -0.86 (-3.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 24.89 25.21 24.17 24.21 515,867 -0.86(-3.43%)
Oct 20, 2021 24.38 25.26 24.06 25.07 429,044 +0.29(+1.17%)
Oct 19, 2021 24.93 25.07 24.40 24.78 445,860 -0.05(-0.20%)
Oct 18, 2021 25.58 26.10 24.30 24.83 686,907 -0.36(-1.43%)
Oct 15, 2021 25.94 26.53 25.18 25.19 641,483 -0.16(-0.63%)
Oct 14, 2021 26.02 26.23 24.70 25.35 1,122,890 -0.36(-1.40%)
Oct 13, 2021 26.34 26.71 25.57 25.71 1,332,199 -1.06(-3.96%)
Oct 12, 2021 26.54 27.87 26.08 26.77 1,089,646 +0.30(+1.13%)
Oct 11, 2021 26.87 26.88 26.05 26.47 1,572,530 +0.47(+1.81%)
Oct 08, 2021 24.97 26.02 24.70 26.00 1,084,961 +1.38(+5.61%)
Oct 07, 2021 23.18 24.95 22.61 24.62 1,334,288 +2.05(+9.08%)
Oct 06, 2021 23.60 23.80 22.48 22.57 1,014,338 -1.59(-6.58%)
Oct 05, 2021 25.07 25.23 22.70 24.16 1,472,241 -0.57(-2.30%)
Oct 04, 2021 22.80 24.73 22.53 24.73 1,418,797 +2.36(+10.55%)
Oct 01, 2021 21.36 22.81 21.26 22.37 1,380,766 +0.97(+4.53%)
Sep 30, 2021 21.31 21.58 20.62 21.40 1,019,430 +0.00(+0.00%)
Sep 29, 2021 20.61 21.40 20.21 21.40 838,781 +0.81(+3.93%)
Sep 28, 2021 21.15 21.30 20.47 20.59 1,319,409 -0.29(-1.39%)
Sep 27, 2021 19.68 21.05 19.60 20.88 1,119,218 +1.67(+8.69%)
Sep 24, 2021 18.37 19.21 18.37 19.21 508,555 +0.52(+2.78%)
Sep 23, 2021 18.00 18.74 17.85 18.69 1,188,177 +0.89(+5.00%)
Sep 22, 2021 17.91 18.21 17.76 17.80 625,193 +0.27(+1.54%)
Sep 21, 2021 17.30 17.72 17.05 17.53 612,633 +0.38(+2.22%)
Sep 20, 2021 16.70 17.23 16.42 17.15 621,082 -0.10(-0.58%)
Sep 17, 2021 18.30 18.55 17.23 17.25 1,419,490 -1.15(-6.25%)
Sep 16, 2021 18.46 18.65 17.95 18.40 494,290 -0.11(-0.59%)
Sep 15, 2021 17.96 18.54 17.90 18.51 819,709 +0.84(+4.75%)
Sep 14, 2021 18.02 18.02 17.22 17.67 630,142 -0.19(-1.06%)
Sep 13, 2021 17.44 17.87 17.35 17.86 696,857 +0.59(+3.42%)
Sep 10, 2021 17.70 17.71 17.22 17.27 372,737 +0.01(+0.06%)
Sep 09, 2021 17.83 18.08 17.18 17.26 649,831 -0.64(-3.58%)
Sep 08, 2021 17.68 18.10 17.25 17.90 762,449 +0.32(+1.82%)
Sep 07, 2021 17.30 17.76 17.16 17.58 956,036 +0.12(+0.69%)
Sep 03, 2021 17.39 17.61 17.00 17.46 577,988 +0.12(+0.69%)
Sep 02, 2021 16.82 17.80 16.82 17.34 661,791 +0.52(+3.09%)
Sep 01, 2021 16.77 16.91 16.38 16.82 762,971 +0.22(+1.33%)
Aug 31, 2021 15.89 16.62 15.72 16.60 656,419 +0.62(+3.88%)
Aug 30, 2021 16.47 16.47 15.73 15.98 418,589 -0.17(-1.05%)
Aug 27, 2021 15.49 16.58 15.49 16.15 594,375 +0.83(+5.42%)
Aug 26, 2021 15.65 15.89 15.29 15.32 451,474 -0.42(-2.67%)
Aug 25, 2021 15.57 15.92 15.32 15.74 405,845 +0.16(+1.03%)
Aug 24, 2021 15.48 15.77 15.27 15.58 392,399 +0.36(+2.37%)
Aug 23, 2021 15.28 15.44 14.98 15.22 557,089 +0.62(+4.25%)
Aug 20, 2021 14.25 14.62 14.03 14.60 547,291 +0.30(+2.10%)
Aug 19, 2021 14.90 15.37 14.09 14.30 891,645 -0.96(-6.29%)
Aug 18, 2021 16.03 16.28 15.24 15.26 578,298 -0.64(-4.03%)
Aug 17, 2021 15.52 16.16 15.44 15.90 480,220 +0.11(+0.70%)
Aug 16, 2021 16.10 16.49 15.64 15.79 571,192 -0.65(-3.95%)
Aug 13, 2021 17.56 17.63 16.44 16.44 498,474 -1.20(-6.80%)
Aug 12, 2021 17.32 17.86 17.30 17.64 537,065 +0.02(+0.11%)
Aug 11, 2021 17.12 17.68 16.67 17.62 692,475 +0.27(+1.56%)
Aug 10, 2021 16.73 17.57 16.53 17.35 803,385 +0.76(+4.58%)
Aug 09, 2021 16.83 16.96 16.34 16.59 544,372 -0.60(-3.49%)
Aug 06, 2021 17.13 17.40 16.66 17.19 598,329 +0.21(+1.24%)
Aug 05, 2021 15.92 17.09 15.90 16.98 848,437 +1.10(+6.93%)
Aug 04, 2021 16.24 16.54 15.80 15.88 720,619 -0.63(-3.82%)
Aug 03, 2021 16.11 16.71 15.82 16.51 670,896 +0.19(+1.16%)
Aug 02, 2021 17.27 17.79 16.14 16.32 504,642 -0.95(-5.50%)
Jul 30, 2021 16.98 17.37 16.84 17.27 894,050 +0.12(+0.70%)
Jul 29, 2021 17.25 17.34 16.88 17.15 511,248 +0.18(+1.06%)
Jul 28, 2021 16.45 17.23 16.41 16.97 965,549 +0.61(+3.73%)
Jul 27, 2021 16.95 16.95 16.11 16.36 537,316 -0.69(-4.05%)
Jul 26, 2021 16.35 17.26 16.35 17.05 485,125 +0.70(+4.28%)
Jul 23, 2021 16.93 17.06 16.19 16.35 355,775 -0.54(-3.20%)
Jul 22, 2021 17.21 17.22 16.55 16.89 699,077 +0.12(+0.72%)
Jul 21, 2021 16.50 17.17 16.46 16.77 883,889 +0.58(+3.58%)
Jul 20, 2021 15.74 16.25 15.02 16.19 1,235,078 +0.58(+3.72%)
Jul 19, 2021 15.64 15.72 14.94 15.61 1,402,840 -0.24(-1.51%)
Jul 16, 2021 17.68 17.69 15.73 15.85 1,234,261 -1.69(-9.64%)
Jul 15, 2021 16.82 17.79 16.82 17.54 1,199,854 -0.15(-0.85%)
Jul 14, 2021 19.30 19.61 17.49 17.69 870,560 -1.37(-7.19%)
Jul 13, 2021 19.47 19.47 18.95 19.06 608,914 -0.44(-2.26%)
Jul 12, 2021 19.33 19.68 19.00 19.50 455,460 -0.17(-0.86%)
Jul 09, 2021 19.84 19.89 19.45 19.67 434,778 +0.18(+0.92%)
Jul 08, 2021 19.14 19.95 18.76 19.49 592,161 -0.05(-0.26%)
Jul 07, 2021 20.35 20.70 19.38 19.54 670,870 -0.61(-3.03%)
Jul 06, 2021 21.20 21.31 19.90 20.15 632,615 -0.88(-4.18%)
Jul 02, 2021 21.35 21.56 20.97 21.03 1,030,933 -0.17(-0.80%)
Jul 01, 2021 21.44 21.64 20.46 21.20 1,060,096 +0.43(+2.07%)
Jun 30, 2021 19.90 20.84 19.80 20.77 1,239,010 +1.00(+5.06%)
Jun 29, 2021 19.70 20.40 19.50 19.77 896,503 +0.34(+1.75%)
Jun 28, 2021 20.64 20.68 19.33 19.43 1,210,686 -1.11(-5.40%)
Jun 25, 2021 19.98 20.60 19.83 20.54 7,257,443 +0.65(+3.27%)
Jun 24, 2021 19.80 20.36 19.59 19.89 1,341,601 +0.15(+0.76%)
Jun 23, 2021 19.89 20.29 19.58 19.74 785,123 -0.07(-0.35%)
Jun 22, 2021 19.50 19.84 19.12 19.81 1,028,672 +0.28(+1.43%)
Jun 21, 2021 19.31 19.75 19.09 19.53 1,375,723 +0.47(+2.47%)
Jun 18, 2021 18.77 19.48 18.60 19.06 1,487,460 -0.26(-1.35%)
Jun 17, 2021 18.66 19.71 18.41 19.32 4,707,019 -0.03(-0.16%)
Jun 16, 2021 18.91 19.46 18.55 19.35 789,739 +0.35(+1.84%)
Jun 15, 2021 18.82 19.03 18.46 19.00 1,128,628 +0.26(+1.39%)
Jun 14, 2021 19.42 19.78 18.63 18.74 657,397 -0.50(-2.60%)
Jun 11, 2021 19.32 19.48 19.15 19.24 461,881 +0.02(+0.10%)
Jun 10, 2021 19.81 20.07 18.82 19.22 592,585 -0.22(-1.13%)
Jun 09, 2021 20.28 20.38 19.43 19.44 772,599 -0.65(-3.24%)
Jun 08, 2021 19.45 20.26 19.15 20.09 725,994 +0.57(+2.92%)
Jun 07, 2021 19.34 19.85 19.13 19.52 1,287,643 +0.66(+3.50%)
Jun 04, 2021 18.50 18.99 18.15 18.86 509,377 +0.28(+1.51%)
Jun 03, 2021 18.87 18.97 18.40 18.58 414,613 -0.32(-1.69%)
Jun 02, 2021 19.26 19.38 18.75 18.90 705,872 -0.03(-0.16%)
Jun 01, 2021 18.92 19.41 18.60 18.93 1,025,040 +0.72(+3.95%)
May 28, 2021 18.12 18.60 17.86 18.21 378,471 +0.07(+0.39%)
May 27, 2021 17.54 18.18 17.37 18.14 1,203,971 +0.59(+3.36%)
May 26, 2021 16.70 17.56 16.68 17.55 705,098 +0.86(+5.15%)
May 25, 2021 17.50 17.69 16.67 16.69 786,486 -0.93(-5.28%)
May 24, 2021 17.00 17.65 16.66 17.62 856,025 +0.80(+4.76%)
May 21, 2021 17.00 17.07 16.65 16.82 605,117 +0.00(+0.00%)
May 20, 2021 16.15 17.00 15.98 16.82 827,500 -0.13(-0.77%)
May 19, 2021 16.44 17.07 15.76 16.95 1,366,333 -0.18(-1.05%)
May 18, 2021 16.86 17.85 16.54 17.13 1,160,234 +0.37(+2.21%)
May 17, 2021 15.70 16.81 15.70 16.76 603,629 +0.84(+5.28%)
May 14, 2021 15.65 16.16 15.57 15.92 623,321 +0.65(+4.26%)
May 13, 2021 15.75 16.35 14.86 15.27 953,693 -0.71(-4.44%)
May 12, 2021 16.35 17.12 15.90 15.98 1,071,105 -0.11(-0.68%)
May 11, 2021 15.30 16.31 15.10 16.09 715,352 +0.22(+1.39%)
May 10, 2021 17.16 17.75 15.83 15.87 1,386,042 -0.83(-4.97%)
May 07, 2021 15.30 17.18 15.20 16.70 1,519,760 +1.45(+9.51%)
May 06, 2021 15.73 15.76 14.80 15.25 1,003,447 -0.59(-3.72%)
May 05, 2021 15.47 16.00 14.93 15.84 1,350,018 +1.11(+7.54%)
May 04, 2021 14.79 15.12 14.66 14.73 909,166 -0.12(-0.81%)
May 03, 2021 14.67 14.95 14.40 14.85 678,450 +0.37(+2.56%)
Apr 30, 2021 14.44 15.04 14.38 14.48 752,800 -0.33(-2.23%)
Apr 29, 2021 14.73 15.16 14.28 14.81 1,097,828 +0.60(+4.22%)
Apr 28, 2021 13.14 14.38 13.14 14.21 1,159,712 +1.15(+8.81%)
Apr 27, 2021 12.61 13.09 12.57 13.06 495,266 +0.51(+4.06%)
Apr 26, 2021 12.07 12.77 12.07 12.55 498,468 +0.33(+2.70%)
Apr 23, 2021 12.30 12.58 12.12 12.22 343,700 -0.01(-0.08%)
Apr 22, 2021 12.60 12.61 12.23 12.23 426,514 -0.34(-2.70%)
Apr 21, 2021 12.12 12.60 11.90 12.57 477,445 +0.30(+2.44%)
Apr 20, 2021 12.85 12.86 12.17 12.27 571,925 -0.65(-5.03%)
Apr 19, 2021 12.79 13.20 12.73 12.92 514,070 +0.14(+1.10%)
Apr 16, 2021 12.99 12.99 12.64 12.78 501,500 -0.06(-0.47%)
Apr 15, 2021 13.00 13.01 12.58 12.84 505,665 -0.03(-0.23%)
Apr 14, 2021 12.38 13.44 12.28 12.87 905,296 +0.62(+5.06%)
Apr 13, 2021 11.92 12.28 11.76 12.25 526,593 +0.37(+3.11%)
Apr 12, 2021 12.60 12.76 11.85 11.88 720,083 -0.65(-5.19%)
Apr 09, 2021 12.66 12.94 12.36 12.53 591,000 -0.16(-1.26%)
Apr 08, 2021 12.67 12.98 12.45 12.69 657,113 -0.12(-0.94%)
Apr 07, 2021 12.40 12.91 12.28 12.81 654,964 +0.33(+2.64%)
Apr 06, 2021 12.36 13.07 12.15 12.48 1,060,079 +0.20(+1.63%)
Apr 05, 2021 12.90 13.00 12.22 12.28 1,083,601 -0.86(-6.54%)
Apr 01, 2021 12.30 13.17 12.22 13.14 853,700 +1.06(+8.77%)
Mar 31, 2021 12.11 12.45 11.99 12.08 645,267 -0.08(-0.66%)
Mar 30, 2021 11.80 12.17 11.40 12.16 555,120 +0.16(+1.33%)
Mar 29, 2021 12.49 12.78 11.95 12.00 754,762 -0.79(-6.18%)
Mar 26, 2021 12.50 12.79 12.20 12.79 890,200 +0.45(+3.65%)
Mar 25, 2021 12.22 12.43 11.55 12.34 1,431,581 -0.22(-1.75%)
Mar 24, 2021 12.77 13.04 12.55 12.56 1,036,828 +0.08(+0.64%)
Mar 23, 2021 12.57 12.92 12.29 12.48 1,126,195 -0.69(-5.24%)
Mar 22, 2021 13.61 13.71 12.90 13.17 1,175,109 -0.59(-4.29%)
Mar 19, 2021 12.71 13.82 12.33 13.76 5,018,200 +1.20(+9.55%)
Mar 18, 2021 13.77 14.08 12.41 12.56 1,605,833 -1.45(-10.35%)
Mar 17, 2021 13.60 14.13 13.40 14.01 1,027,872 +0.32(+2.34%)
Mar 16, 2021 14.00 14.29 13.40 13.69 1,008,756 -0.22(-1.58%)
Mar 15, 2021 14.18 14.84 13.72 13.91 1,210,588 -0.20(-1.42%)
Mar 12, 2021 13.78 14.31 13.30 14.11 1,101,300 -0.20(-1.40%)
Mar 11, 2021 14.01 14.50 13.89 14.31 842,625 +0.36(+2.58%)
Mar 10, 2021 13.64 14.19 13.57 13.95 978,496 +0.33(+2.42%)
Mar 09, 2021 13.73 14.00 13.21 13.62 841,388 -0.14(-1.02%)
Mar 08, 2021 15.00 15.26 13.47 13.76 1,383,009 -1.12(-7.53%)
Mar 05, 2021 14.39 14.98 13.76 14.88 1,644,500 +1.07(+7.75%)
Mar 04, 2021 13.55 14.34 13.25 13.81 1,497,173 +0.47(+3.52%)
Mar 03, 2021 12.88 13.57 12.88 13.34 939,563 +0.60(+4.71%)
Mar 02, 2021 13.01 13.35 12.67 12.74 717,308 -0.39(-2.97%)
Mar 01, 2021 13.69 13.98 13.00 13.13 1,316,230 -0.15(-1.13%)
Feb 26, 2021 13.19 13.67 12.70 13.28 682,900 -0.06(-0.45%)
Feb 25, 2021 14.52 14.60 13.09 13.34 1,829,426 -1.21(-8.32%)
Feb 24, 2021 12.88 14.60 12.64 14.55 4,116,069 +2.01(+16.03%)
Feb 23, 2021 12.60 12.82 11.55 12.54 1,362,622 +0.24(+1.95%)
Feb 22, 2021 11.59 12.79 11.50 12.30 1,973,663 +1.02(+9.04%)
Feb 19, 2021 11.07 11.40 10.90 11.28 1,362,200 +0.25(+2.27%)
Feb 18, 2021 11.72 11.72 10.95 11.03 1,507,790 -0.89(-7.47%)
Feb 17, 2021 12.17 12.20 11.68 11.92 1,005,179 -0.12(-1.00%)
Feb 16, 2021 12.77 12.80 11.72 12.04 1,698,316 +0.28(+2.38%)
Feb 12, 2021 11.75 12.10 11.61 11.76 1,049,000 +0.00(+0.00%)
Feb 11, 2021 13.00 13.05 11.38 11.76 1,575,049 -1.16(-8.98%)
Feb 10, 2021 13.00 13.55 12.42 12.92 2,421,361 +0.91(+7.58%)
Feb 09, 2021 11.50 12.33 11.00 12.01 1,930,806 +0.43(+3.71%)
Feb 08, 2021 11.38 11.65 11.00 11.58 1,928,417 +0.58(+5.27%)
Feb 05, 2021 11.00 11.78 10.86 11.00 7,313,100 +0.55(+5.26%)
Feb 04, 2021 11.30 11.37 10.38 10.45 1,802,160 -0.80(-7.11%)
Feb 03, 2021 11.07 11.68 11.02 11.25 850,112 +0.30(+2.74%)
Feb 02, 2021 10.64 10.98 10.42 10.95 652,451 +0.64(+6.21%)
Feb 01, 2021 10.32 10.45 10.02 10.31 520,842 +0.11(+1.08%)
Jan 29, 2021 10.19 10.86 10.08 10.20 797,200 -0.21(-2.02%)
Jan 28, 2021 10.25 10.50 9.970 10.41 840,090 +0.33(+3.27%)
Jan 27, 2021 9.820 10.68 9.460 10.08 971,104 +0.07(+0.70%)
Jan 26, 2021 10.61 10.83 10.00 10.01 1,022,837 -0.44(-4.21%)
Jan 25, 2021 10.26 10.45 9.870 10.45 756,513 +0.10(+0.97%)
Jan 22, 2021 10.40 10.70 10.10 10.35 1,173,600 -0.50(-4.61%)
Jan 21, 2021 11.49 11.56 10.63 10.85 1,063,532 -0.72(-6.22%)
Jan 20, 2021 11.54 11.73 11.22 11.57 642,556 +0.08(+0.70%)
Jan 19, 2021 11.51 11.72 11.10 11.49 951,542 +0.28(+2.50%)
Jan 15, 2021 11.73 11.76 11.10 11.21 842,200 -0.42(-3.61%)
Jan 14, 2021 11.11 12.25 11.08 11.63 1,562,657 +0.49(+4.40%)
Jan 13, 2021 11.27 11.46 10.69 11.14 1,002,087 -0.02(-0.18%)
Jan 12, 2021 11.25 11.53 11.00 11.16 1,143,998 +0.48(+4.49%)
Jan 11, 2021 10.28 11.00 10.06 10.68 967,429 +0.29(+2.79%)
Jan 08, 2021 10.65 10.84 10.27 10.39 1,308,600 +0.18(+1.76%)
Jan 07, 2021 9.980 10.39 9.730 10.21 1,440,929 +0.56(+5.80%)
Jan 06, 2021 9.660 10.03 9.310 9.650 1,380,952 +0.21(+2.22%)
Jan 05, 2021 8.900 9.870 8.870 9.440 1,850,529 +0.56(+6.31%)
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.