Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.42 37.06 35.87 36.27 1,331,265 +0.32(+0.89%)
Nov 29, 2023 36.23 36.52 35.83 35.95 854,581 -0.06(-0.16%)
Nov 28, 2023 36.31 36.77 36.00 36.01 966,047 +0.05(+0.13%)
Nov 27, 2023 36.19 36.25 35.79 35.96 1,376,205 -0.47(-1.28%)
Nov 24, 2023 36.14 36.89 36.14 36.43 536,377 +0.13(+0.35%)
Nov 22, 2023 35.05 36.47 34.81 36.30 1,067,834 -0.09(-0.24%)
Nov 21, 2023 36.06 36.39 35.58 36.39 919,363 +0.11(+0.29%)
Nov 20, 2023 36.46 36.59 36.18 36.28 784,428 +0.15(+0.40%)
Nov 17, 2023 35.33 36.37 35.33 36.14 1,310,460 +1.20(+3.44%)
Nov 16, 2023 35.13 35.28 34.10 34.93 1,473,087 -0.70(-1.96%)
Nov 15, 2023 35.45 36.44 35.45 35.63 945,968 +0.02(+0.05%)
Nov 14, 2023 35.32 35.85 34.82 35.61 1,269,121 +0.45(+1.27%)
Nov 13, 2023 35.29 35.63 35.04 35.17 805,352 -0.06(-0.16%)
Nov 10, 2023 34.79 35.67 34.56 35.23 1,073,800 +0.85(+2.48%)
Nov 09, 2023 34.80 35.20 34.35 34.37 1,197,651 -0.18(-0.53%)
Nov 08, 2023 35.07 35.30 34.55 34.56 1,275,108 -0.77(-2.17%)
Nov 07, 2023 35.89 35.89 35.02 35.32 1,588,727 -1.14(-3.14%)
Nov 06, 2023 37.47 37.63 36.35 36.47 1,120,780 -1.09(-2.89%)
Nov 03, 2023 37.57 38.06 36.99 37.55 1,167,571 +0.05(+0.13%)
Nov 02, 2023 35.92 37.64 35.87 37.50 1,378,645 +0.84(+2.30%)
Nov 01, 2023 37.31 37.51 36.58 36.66 1,053,167 -0.50(-1.36%)
Oct 31, 2023 36.88 37.48 36.36 37.16 817,674 +0.35(+0.95%)
Oct 30, 2023 37.11 37.44 36.25 36.81 1,826,876 -0.39(-1.04%)
Oct 27, 2023 37.71 37.88 36.78 37.20 1,648,895 -0.45(-1.18%)
Oct 26, 2023 37.21 38.09 36.59 37.65 1,382,994 -0.07(-0.18%)
Oct 25, 2023 37.25 37.85 37.03 37.72 1,194,821 +0.47(+1.25%)
Oct 24, 2023 38.07 38.13 37.23 37.25 1,351,921 -0.51(-1.36%)
Oct 23, 2023 38.05 38.38 37.61 37.76 1,785,947 -0.55(-1.44%)
Oct 20, 2023 39.18 39.38 38.22 38.32 1,498,160 -1.06(-2.68%)
Oct 19, 2023 38.97 39.70 38.58 39.37 1,467,380 -0.13(-0.32%)
Oct 18, 2023 39.74 39.84 39.12 39.50 1,279,153 +0.12(+0.30%)
Oct 17, 2023 39.41 39.87 39.06 39.38 1,667,622 -0.09(-0.22%)
Oct 16, 2023 39.29 39.58 38.55 39.47 1,679,854 +0.18(+0.47%)
Oct 13, 2023 38.36 39.43 38.15 39.29 2,485,994 +1.29(+3.39%)
Oct 12, 2023 38.45 38.70 37.64 38.00 4,798,917 -0.03(-0.08%)
Oct 11, 2023 37.58 38.41 37.42 38.03 7,262,462 -1.54(-3.90%)
Oct 10, 2023 39.27 40.03 39.26 39.57 1,127,967 +0.32(+0.82%)
Oct 09, 2023 38.57 39.65 38.35 39.25 1,298,016 +2.05(+5.52%)
Oct 06, 2023 36.79 37.71 36.48 37.19 794,260 +0.69(+1.89%)
Oct 05, 2023 36.10 36.74 36.03 36.50 1,410,853 +0.03(+0.08%)
Oct 04, 2023 37.49 37.49 35.91 36.48 1,271,016 -1.55(-4.08%)
Oct 03, 2023 37.37 38.04 37.08 38.03 1,193,537 +0.59(+1.58%)
Oct 02, 2023 39.04 39.08 36.97 37.44 1,526,874 -1.56(-4.00%)
Sep 29, 2023 39.65 39.69 38.73 39.00 777,557 -0.55(-1.40%)
Sep 28, 2023 39.29 39.95 39.22 39.55 1,525,627 -0.14(-0.34%)
Sep 27, 2023 39.26 40.26 38.99 39.68 1,985,919 +1.42(+3.70%)
Sep 26, 2023 37.79 38.65 37.78 38.27 805,138 +0.12(+0.33%)
Sep 25, 2023 37.37 38.25 38.02 38.14 672,702 +0.76(+2.03%)
Sep 22, 2023 37.48 38.03 37.05 37.39 901,840 +0.22(+0.59%)
Sep 21, 2023 37.64 37.92 37.04 37.16 1,669,014 -0.44(-1.17%)
Sep 20, 2023 38.03 38.60 37.56 37.61 1,510,607 -0.76(-1.98%)
Sep 19, 2023 39.38 39.62 38.26 38.36 1,325,230 -0.51(-1.31%)
Sep 18, 2023 38.88 39.23 38.50 38.87 1,708,660 +0.34(+0.87%)
Sep 15, 2023 38.97 39.24 38.36 38.54 3,114,868 -0.82(-2.07%)
Sep 14, 2023 40.03 40.22 39.21 39.35 1,239,249 -0.04(-0.10%)
Sep 13, 2023 40.34 40.42 39.08 39.39 1,710,244 -0.87(-2.17%)
Sep 12, 2023 39.75 40.41 39.75 40.27 1,876,703 +0.72(+1.82%)
Sep 11, 2023 41.51 41.57 39.38 39.55 1,960,112 -1.61(-3.92%)
Sep 08, 2023 41.29 41.82 41.05 41.16 1,106,440 +0.22(+0.54%)
Sep 07, 2023 40.68 41.21 40.68 40.94 891,949 +0.14(+0.35%)
Sep 06, 2023 40.47 41.17 40.44 40.79 1,137,408 +0.19(+0.47%)
Sep 05, 2023 41.52 41.90 40.55 40.60 2,671,222 -0.67(-1.63%)
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.