Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 26.74 27.13 26.24 26.81 880,421 +0.71(+2.71%)
Jul 28, 2022 26.23 26.57 25.09 26.11 570,537 +0.34(+1.34%)
Jul 27, 2022 24.74 25.93 24.41 25.76 780,403 +1.35(+5.52%)
Jul 26, 2022 25.68 25.73 24.15 24.41 698,387 -0.70(-2.78%)
Jul 25, 2022 23.73 25.24 23.63 25.11 736,856 +1.61(+6.85%)
Jul 22, 2022 24.28 24.88 23.35 23.50 629,356 -1.00(-4.10%)
Jul 21, 2022 24.41 24.55 23.33 24.51 788,193 -0.77(-3.05%)
Jul 20, 2022 23.77 25.28 23.46 25.28 828,285 +1.18(+4.90%)
Jul 19, 2022 22.88 24.26 22.87 24.10 1,043,928 +1.09(+4.73%)
Jul 18, 2022 22.38 23.25 22.38 23.01 848,270 +1.27(+5.86%)
Jul 15, 2022 21.46 21.76 20.80 21.74 757,216 +0.86(+4.14%)
Jul 14, 2022 20.39 20.94 20.09 20.87 856,408 -0.62(-2.90%)
Jul 13, 2022 20.56 21.93 20.34 21.49 670,865 +0.50(+2.39%)
Jul 12, 2022 20.99 21.39 20.42 20.99 1,132,671 -0.96(-4.36%)
Jul 11, 2022 22.18 22.50 21.56 21.95 1,077,077 -0.61(-2.72%)
Jul 08, 2022 23.09 23.09 22.10 22.56 702,234 -0.06(-0.25%)
Jul 07, 2022 22.27 22.91 22.27 22.62 892,388 +1.12(+5.19%)
Jul 06, 2022 21.25 21.95 19.95 21.50 1,827,848 +0.18(+0.83%)
Jul 05, 2022 22.81 22.82 21.01 21.33 2,290,961 -2.26(-9.58%)
Jul 01, 2022 23.78 24.11 22.70 23.59 786,277 +0.09(+0.40%)
Jun 30, 2022 23.59 24.34 22.82 23.49 1,893,177 -0.81(-3.33%)
Jun 29, 2022 27.03 27.16 24.17 24.30 1,278,035 -2.23(-8.41%)
Jun 28, 2022 26.26 26.73 25.69 26.54 1,591,495 +1.10(+4.31%)
Jun 27, 2022 24.46 25.47 24.02 25.44 1,626,212 +1.35(+5.60%)
Jun 24, 2022 24.42 25.27 23.65 24.09 3,535,841 +0.18(+0.77%)
Jun 23, 2022 25.22 25.75 23.10 23.90 2,160,202 -1.29(-5.13%)
Jun 22, 2022 26.65 26.92 25.15 25.20 2,226,831 -3.29(-11.54%)
Jun 21, 2022 27.25 28.71 26.62 28.49 2,528,997 +3.07(+12.06%)
Jun 17, 2022 29.64 29.87 25.36 25.42 4,639,639 -4.28(-14.40%)
Jun 16, 2022 30.58 31.10 29.66 29.70 2,197,001 -2.00(-6.30%)
Jun 15, 2022 31.72 32.40 30.82 31.69 1,056,576 -0.08(-0.26%)
Jun 14, 2022 33.77 34.02 31.33 31.77 1,582,458 -0.64(-1.97%)
Jun 13, 2022 32.68 33.44 30.98 32.41 1,844,895 -1.78(-5.21%)
Jun 10, 2022 33.94 34.60 33.26 34.19 1,863,199 +0.01(+0.03%)
Jun 09, 2022 33.51 35.04 33.13 34.19 1,474,395 +0.68(+2.04%)
Jun 08, 2022 33.57 36.12 33.48 33.50 3,037,349 +0.41(+1.23%)
Jun 07, 2022 31.29 33.11 31.16 33.10 1,260,976 +1.50(+4.74%)
Jun 06, 2022 31.42 31.77 30.96 31.60 739,758 +0.42(+1.33%)
Jun 03, 2022 30.48 31.41 30.18 31.18 850,074 +0.48(+1.56%)
Jun 02, 2022 30.14 30.97 29.58 30.70 973,696 +0.26(+0.85%)
Jun 01, 2022 30.48 31.44 29.99 30.44 1,702,815 +0.25(+0.83%)
May 31, 2022 31.27 31.56 29.10 30.20 2,264,174 -0.59(-1.92%)
May 27, 2022 29.03 30.81 28.71 30.79 1,249,894 +1.77(+6.11%)
May 26, 2022 27.90 29.26 27.80 29.01 1,367,080 +1.61(+5.86%)
May 25, 2022 27.12 27.76 27.09 27.41 1,513,816 +0.51(+1.89%)
May 24, 2022 26.47 27.03 26.03 26.90 1,084,147 +0.13(+0.48%)
May 23, 2022 25.75 26.80 25.06 26.77 917,449 +1.25(+4.89%)
May 20, 2022 25.41 25.84 24.81 25.52 496,792 +0.37(+1.47%)
May 19, 2022 24.51 25.83 24.49 25.15 897,574 -0.22(-0.87%)
May 18, 2022 26.49 26.49 24.59 25.37 999,868 -0.69(-2.66%)
May 17, 2022 26.20 26.31 25.59 26.07 918,937 +0.18(+0.68%)
May 16, 2022 25.06 26.49 25.06 25.89 945,153 +0.85(+3.39%)
May 13, 2022 24.58 25.30 24.58 25.04 892,013 +0.95(+3.95%)
May 12, 2022 23.78 24.80 23.33 24.09 1,398,218 +0.08(+0.35%)
May 11, 2022 24.92 25.64 23.95 24.01 1,465,984 -0.14(-0.57%)
May 10, 2022 24.13 24.75 23.00 24.14 1,025,348 +0.33(+1.40%)
May 09, 2022 26.01 26.07 23.51 23.81 2,061,102 -3.19(-11.80%)
May 06, 2022 25.68 27.15 24.87 27.00 1,747,722 +1.79(+7.11%)
May 05, 2022 26.22 26.32 24.38 25.21 887,628 -0.60(-2.33%)
May 04, 2022 24.63 25.91 23.95 25.81 1,752,775 +2.29(+9.74%)
May 03, 2022 22.83 23.84 22.66 23.52 742,972 +0.79(+3.45%)
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.