Skip to main content

Northern Oil and Gas (NY: NOG )

37.75 +1.58 (+4.37%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 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 37.87 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%)
Sep 01, 2023 40.71 41.38 40.60 41.27 1,538,792 +1.11(+2.77%)
Aug 31, 2023 39.90 40.29 39.54 40.16 924,600 +0.35(+0.87%)
Aug 30, 2023 39.50 40.05 39.38 39.81 702,472 +0.39(+1.00%)
Aug 29, 2023 39.48 39.64 38.90 39.42 470,024 +0.12(+0.29%)
Aug 28, 2023 39.34 39.74 38.98 39.31 613,868 +0.33(+0.84%)
Aug 25, 2023 38.72 39.19 38.13 38.98 1,082,863 +0.73(+1.91%)
Aug 24, 2023 38.67 39.05 38.23 38.25 1,074,288 -0.56(-1.44%)
Aug 23, 2023 38.59 39.01 38.12 38.81 889,697 -0.27(-0.69%)
Aug 22, 2023 39.57 39.75 38.99 39.08 1,418,906 -0.44(-1.12%)
Aug 21, 2023 40.08 40.33 39.25 39.52 1,377,921 +0.01(+0.02%)
Aug 18, 2023 38.69 39.67 38.53 39.51 1,633,751 +0.63(+1.63%)
Aug 17, 2023 39.08 39.40 38.79 38.87 1,360,944 +0.46(+1.20%)
Aug 16, 2023 38.85 39.42 38.34 38.41 1,576,238 -0.42(-1.09%)
Aug 15, 2023 39.04 39.05 38.14 38.84 1,509,039 -0.49(-1.25%)
Aug 14, 2023 39.80 40.25 39.30 39.32 1,907,743 -1.02(-2.52%)
Aug 11, 2023 39.78 40.44 39.78 40.34 870,835 +0.57(+1.42%)
Aug 10, 2023 40.51 40.72 39.38 39.78 1,708,132 -0.94(-2.31%)
Aug 09, 2023 40.48 41.15 40.31 40.72 1,543,649 +0.55(+1.36%)
Aug 08, 2023 39.19 40.44 39.12 40.17 1,983,062 +0.01(+0.02%)
Aug 07, 2023 40.92 41.00 40.00 40.16 1,616,651 -0.41(-1.02%)
Aug 04, 2023 39.89 40.72 39.64 40.57 2,276,550 +0.64(+1.61%)
Aug 03, 2023 39.29 40.48 38.12 39.93 2,987,622 +2.12(+5.61%)
Aug 02, 2023 37.65 38.14 37.40 37.81 1,431,533 +0.01(+0.03%)
Aug 01, 2023 37.32 37.90 37.05 37.80 823,395 +0.00(+0.00%)
Jul 31, 2023 38.40 38.47 37.57 37.80 1,316,987 -0.19(-0.51%)
Jul 28, 2023 37.14 38.02 36.77 37.99 1,014,296 +1.00(+2.70%)
Jul 27, 2023 37.19 37.66 36.73 36.99 1,701,066 +0.11(+0.29%)
Jul 26, 2023 36.41 37.05 36.12 36.89 1,469,735 +0.26(+0.71%)
Jul 25, 2023 35.61 36.81 35.45 36.63 1,568,229 +0.99(+2.77%)
Jul 24, 2023 35.04 35.88 35.04 35.64 1,108,645 +0.59(+1.67%)
Jul 21, 2023 35.17 35.25 34.80 35.05 1,054,392 +0.01(+0.03%)
Jul 20, 2023 34.96 35.05 34.55 35.04 1,793,349 +0.59(+1.70%)
Jul 19, 2023 34.86 35.09 34.10 34.46 889,901 -0.39(-1.13%)
Jul 18, 2023 33.14 34.88 33.14 34.85 1,560,409 +1.64(+4.94%)
Jul 17, 2023 32.93 33.35 32.66 33.21 1,046,105 +0.11(+0.32%)
Jul 14, 2023 34.01 34.18 33.05 33.10 1,121,318 -1.14(-3.34%)
Jul 13, 2023 34.52 35.07 34.00 34.25 1,410,788 -0.14(-0.42%)
Jul 12, 2023 33.97 34.47 33.83 34.39 1,288,847 +0.64(+1.91%)
Jul 11, 2023 33.69 33.82 33.25 33.75 1,297,514 +0.15(+0.46%)
Jul 10, 2023 33.11 33.65 32.95 33.59 1,540,532 +0.59(+1.77%)
Jul 07, 2023 32.03 33.63 32.03 33.01 985,612 +0.77(+2.38%)
Jul 06, 2023 33.07 33.25 31.70 32.24 1,072,835 -1.15(-3.45%)
Jul 05, 2023 33.14 33.39 32.74 33.39 1,201,855 +0.41(+1.25%)
Jul 03, 2023 33.04 33.32 32.90 32.98 412,514 +0.03(+0.09%)
Jun 30, 2023 33.07 33.40 32.86 32.95 2,213,753 +0.21(+0.65%)
Jun 29, 2023 32.35 32.88 32.21 32.74 1,107,725 +0.57(+1.76%)
Jun 28, 2023 31.24 32.31 30.91 32.17 2,068,670 +0.85(+2.73%)
Jun 27, 2023 30.84 31.62 30.66 31.32 1,468,466 +0.28(+0.92%)
Jun 26, 2023 30.69 31.59 30.51 31.03 1,405,289 +0.59(+1.93%)
Jun 23, 2023 30.16 30.55 29.95 30.44 3,330,434 -0.27(-0.87%)
Jun 22, 2023 31.14 31.31 30.59 30.71 1,457,140 -1.01(-3.17%)
Jun 21, 2023 31.54 32.40 31.37 31.72 1,575,162 +0.18(+0.57%)
Jun 20, 2023 31.59 31.62 30.41 31.54 1,371,697 -0.08(-0.24%)
Jun 16, 2023 31.78 31.96 31.18 31.61 3,055,603 +0.05(+0.15%)
Jun 15, 2023 31.03 32.05 30.86 31.56 1,952,407 +1.19(+3.91%)
May 08, 2023 30.83 31.41 30.25 30.38 1,503,678 +0.16(+0.53%)
May 05, 2023 30.62 31.28 29.88 30.22 2,410,729 +0.85(+2.91%)
May 04, 2023 29.36 30.14 29.27 29.36 1,881,525 -0.07(-0.23%)
May 03, 2023 29.80 30.36 29.33 29.43 2,192,335 -1.06(-3.49%)
May 02, 2023 31.32 31.35 29.85 30.49 1,253,134 -1.15(-3.63%)
May 01, 2023 31.01 31.93 30.80 31.64 1,208,357 +0.15(+0.48%)
Apr 28, 2023 30.70 31.78 30.43 31.49 781,627 +0.82(+2.66%)
Apr 27, 2023 30.83 31.04 30.17 30.67 829,228 +0.45(+1.48%)
Apr 26, 2023 30.55 31.03 30.02 30.23 894,778 -0.45(-1.45%)
Apr 25, 2023 31.29 31.66 30.55 30.67 1,035,649 -1.36(-4.24%)
Apr 24, 2023 31.15 32.12 30.71 32.03 743,340 +0.92(+2.96%)
Apr 21, 2023 31.24 31.37 30.86 31.11 762,530 -0.28(-0.88%)
Apr 20, 2023 31.48 31.62 30.73 31.38 1,229,010 -0.70(-2.19%)
Apr 19, 2023 31.69 32.11 31.20 32.09 1,191,553 -0.31(-0.97%)
Apr 18, 2023 32.39 32.46 31.99 32.40 957,449 -0.07(-0.20%)
Apr 17, 2023 33.38 33.46 32.36 32.47 1,160,899 -0.82(-2.45%)
Apr 14, 2023 32.92 33.30 32.46 33.28 932,780 +0.52(+1.59%)
Apr 13, 2023 32.44 33.22 31.97 32.76 1,656,755 +0.66(+2.04%)
Apr 12, 2023 32.58 32.70 32.07 32.11 1,279,020 -0.13(-0.41%)
Apr 11, 2023 32.12 32.48 31.91 32.24 1,924,833 +0.59(+1.86%)
Apr 10, 2023 31.13 31.88 31.13 31.65 1,275,557 +0.73(+2.36%)
Apr 06, 2023 30.78 31.35 30.27 30.92 1,778,226 +0.06(+0.18%)
Apr 05, 2023 30.78 31.01 30.21 30.86 963,148 +0.08(+0.25%)
Apr 04, 2023 31.71 31.71 30.10 30.79 1,320,153 -0.65(-2.05%)
Apr 03, 2023 30.59 31.48 30.05 31.43 2,586,585 +2.62(+9.09%)
Mar 31, 2023 28.58 29.05 28.33 28.81 2,081,927 +0.53(+1.88%)
Mar 30, 2023 28.59 28.60 27.70 28.28 2,154,794 -0.09(-0.30%)
Mar 29, 2023 28.20 28.43 27.84 28.37 1,061,582 +0.62(+2.22%)
Mar 28, 2023 27.51 28.00 27.42 27.75 984,064 +0.30(+1.09%)
Mar 27, 2023 27.00 27.69 26.59 27.45 1,364,644 +0.84(+3.17%)
Mar 24, 2023 25.37 26.72 25.25 26.60 1,403,756 +0.63(+2.42%)
Mar 23, 2023 26.49 26.98 25.63 25.97 1,026,314 -0.27(-1.04%)
Mar 22, 2023 26.76 27.40 26.19 26.25 1,684,325 -0.47(-1.76%)
Mar 21, 2023 26.02 26.94 25.90 26.72 1,559,592 +1.60(+6.35%)
Mar 20, 2023 24.78 25.98 24.78 25.12 1,529,440 +0.37(+1.48%)
Mar 17, 2023 25.02 25.18 24.02 24.75 4,529,585 -0.53(-2.08%)
Mar 16, 2023 24.39 25.55 24.16 25.28 2,089,468 +0.24(+0.97%)
Mar 15, 2023 25.97 26.20 23.99 25.04 2,709,605 -2.33(-8.50%)
Mar 14, 2023 27.54 28.56 26.98 27.36 1,397,484 +0.04(+0.14%)
Mar 13, 2023 27.70 28.51 27.09 27.33 1,959,519 -1.26(-4.40%)
Mar 10, 2023 29.11 29.69 28.46 28.58 1,165,511 -0.40(-1.39%)
Mar 09, 2023 30.01 30.45 28.96 28.99 1,332,490 -0.82(-2.74%)
Mar 08, 2023 29.99 30.54 29.34 29.80 1,429,262 -0.41(-1.37%)
Mar 07, 2023 30.95 31.27 30.01 30.22 1,568,847 -0.93(-2.98%)
Mar 06, 2023 31.44 31.96 31.14 31.15 1,599,323 -0.53(-1.66%)
Mar 03, 2023 29.95 31.92 29.84 31.67 1,273,759 +1.11(+3.62%)
Mar 02, 2023 30.02 30.86 29.74 30.56 1,202,055 +0.38(+1.27%)
Mar 01, 2023 29.23 30.42 29.02 30.18 1,218,994 +1.05(+3.61%)
Feb 28, 2023 30.21 30.47 29.11 29.13 1,601,355 -0.72(-2.42%)
Feb 27, 2023 30.15 30.39 29.19 29.85 1,170,661 -0.29(-0.97%)
Feb 24, 2023 29.30 31.03 29.07 30.14 1,967,539 +0.30(+1.01%)
Feb 23, 2023 29.48 30.13 28.90 29.84 1,486,027 +1.15(+4.02%)
Feb 22, 2023 29.10 29.38 28.26 28.69 1,478,397 -0.59(-2.02%)
Feb 21, 2023 29.62 30.18 29.12 29.28 1,155,042 -0.69(-2.32%)
Feb 17, 2023 30.97 30.97 29.73 29.97 1,590,023 -1.45(-4.63%)
Feb 16, 2023 31.75 32.39 31.42 31.43 1,315,963 -0.52(-1.62%)
Feb 15, 2023 31.57 32.00 30.72 31.94 1,621,564 -0.27(-0.84%)
Feb 14, 2023 31.81 32.40 31.52 32.22 1,065,577 +0.29(+0.91%)
Feb 13, 2023 31.88 32.39 31.44 31.92 1,187,128 -0.08(-0.26%)
Feb 10, 2023 30.55 32.05 30.42 32.01 1,859,251 +1.84(+6.10%)
Feb 09, 2023 31.43 31.43 30.03 30.17 1,420,064 -1.07(-3.42%)
Feb 08, 2023 31.39 31.56 30.73 31.24 1,366,617 -0.12(-0.39%)
Feb 07, 2023 29.70 31.36 29.32 31.36 2,469,041 +2.07(+7.08%)
Feb 06, 2023 29.89 30.26 28.93 29.29 2,765,953 -0.70(-2.35%)
Feb 03, 2023 29.58 30.97 29.58 29.99 2,468,553 +0.34(+1.14%)
Feb 02, 2023 30.77 30.86 28.96 29.65 2,666,894 -1.25(-4.04%)
Feb 01, 2023 31.28 31.54 29.67 30.90 18,292,712 -0.55(-1.76%)
Jan 31, 2023 31.43 31.98 31.09 31.45 1,625,014 +0.03(+0.09%)
Jan 30, 2023 31.92 32.28 31.12 31.43 2,405,526 -1.06(-3.26%)
Jan 27, 2023 33.31 33.67 32.31 32.49 5,316,316 +1.22(+3.90%)
Jan 26, 2023 30.52 31.46 30.13 31.27 2,032,324 +1.14(+3.77%)
Jan 25, 2023 29.82 30.46 29.38 30.13 1,210,022 +0.10(+0.34%)
Jan 24, 2023 30.93 31.06 30.01 30.03 1,045,248 -0.65(-2.11%)
Jan 23, 2023 30.76 30.92 30.39 30.68 664,967 +0.22(+0.71%)
Jan 20, 2023 30.12 30.47 29.42 30.46 984,702 +0.63(+2.11%)
Jan 19, 2023 29.17 29.91 28.72 29.83 1,133,772 +0.58(+1.99%)
Jan 18, 2023 30.56 30.88 29.24 29.25 1,197,227 -1.00(-3.32%)
Jan 17, 2023 30.34 30.69 29.83 30.25 810,104 +0.19(+0.62%)
Jan 13, 2023 29.49 30.16 28.86 30.07 769,885 +0.61(+2.07%)
Jan 12, 2023 29.24 30.01 28.90 29.46 1,420,103 +0.55(+1.92%)
Jan 11, 2023 29.37 29.44 28.21 28.90 957,129 +0.16(+0.56%)
Jan 10, 2023 29.09 29.09 28.23 28.74 1,094,763 -0.10(-0.36%)
Jan 09, 2023 28.48 28.97 28.27 28.85 1,344,925 +1.12(+4.03%)
Jan 06, 2023 27.49 28.46 27.27 27.73 1,500,322 +0.97(+3.61%)
Jan 05, 2023 26.80 27.26 26.48 26.76 1,300,673 -0.30(-1.11%)
Jan 04, 2023 26.71 27.79 26.62 27.06 2,060,106 -0.16(-0.59%)
Jan 03, 2023 28.34 28.73 26.62 27.22 1,681,271 -1.70(-5.87%)
Dec 30, 2022 28.32 29.03 28.27 28.92 2,904,341 +0.16(+0.55%)
Dec 29, 2022 27.98 29.06 27.78 28.76 891,017 +0.55(+1.96%)
Dec 28, 2022 29.68 29.68 28.08 28.21 1,219,477 -1.58(-5.29%)
Dec 27, 2022 29.66 29.85 29.32 29.78 888,329 +0.24(+0.82%)
Dec 23, 2022 28.70 29.55 28.33 29.54 808,819 +1.40(+4.99%)
Dec 22, 2022 29.20 29.41 27.38 28.14 1,359,477 -1.28(-4.36%)
Dec 21, 2022 29.32 29.80 28.64 29.42 977,961 +0.79(+2.76%)
Dec 20, 2022 28.01 29.02 27.99 28.63 1,520,216 +0.30(+1.05%)
Dec 19, 2022 29.66 30.09 28.14 28.33 943,207 -1.16(-3.94%)
Dec 16, 2022 29.28 29.70 28.59 29.50 2,946,541 -0.82(-2.70%)
Dec 15, 2022 29.84 30.64 29.47 30.31 2,027,762 +0.30(+0.99%)
Dec 14, 2022 30.78 31.29 29.89 30.02 1,404,488 -0.36(-1.19%)
Dec 13, 2022 31.08 31.37 30.07 30.38 1,284,739 +0.27(+0.90%)
Dec 12, 2022 28.93 30.25 28.93 30.11 1,733,188 +1.17(+4.05%)
Dec 09, 2022 29.21 29.77 28.83 28.94 850,299 -0.29(-0.99%)
Dec 08, 2022 31.06 31.23 29.02 29.23 1,166,817 -0.85(-2.81%)
Dec 07, 2022 30.41 31.04 29.60 30.07 1,107,144 -0.33(-1.10%)
Dec 06, 2022 31.28 31.75 30.05 30.41 1,044,012 -1.12(-3.57%)
Dec 05, 2022 33.84 33.99 31.15 31.53 1,347,097 -1.74(-5.23%)
Dec 02, 2022 32.43 33.46 32.35 33.27 971,239 +0.44(+1.33%)
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.