Skip to main content

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 98.57 102.18 92.79 102.00 137,132 +3.70(+3.76%)
Oct 30, 2014 99.20 100.37 94.69 98.30 139,778 -0.90(-0.91%)
Oct 29, 2014 97.94 101.00 96.40 99.20 148,935 +2.44(+2.52%)
Oct 28, 2014 91.71 97.94 90.08 96.76 179,074 +4.33(+4.69%)
Oct 27, 2014 93.87 96.85 96.85 92.43 225,910 -4.42(-4.57%)
Oct 24, 2014 100.64 100.64 95.05 96.85 136,990 -3.79(-3.77%)
Oct 23, 2014 97.03 103.35 96.40 100.64 142,200 +5.14(+5.39%)
Oct 22, 2014 106.06 106.06 95.14 95.50 140,516 -6.05(-5.96%)
Oct 21, 2014 99.11 101.95 97.57 101.55 145,282 +3.70(+3.78%)
Oct 20, 2014 97.03 99.20 94.05 97.84 169,723 +0.99(+1.03%)
Oct 17, 2014 107.05 110.21 95.34 96.85 180,345 -8.48(-8.06%)
Oct 16, 2014 95.68 109.04 94.96 105.34 245,273 +6.05(+6.09%)
Oct 15, 2014 87.83 99.92 86.02 99.29 372,848 +9.21(+10.22%)
Oct 14, 2014 98.39 101.64 88.82 90.08 370,816 -6.50(-6.73%)
Oct 13, 2014 102.99 104.43 95.77 96.58 260,085 -6.41(-6.22%)
Oct 10, 2014 110.48 111.20 101.91 102.99 267,564 -8.12(-7.31%)
Oct 09, 2014 120.77 121.86 110.84 111.11 207,876 -10.74(-8.81%)
Oct 08, 2014 117.52 122.03 114.27 121.86 161,276 +3.43(+2.90%)
Oct 07, 2014 121.31 123.93 118.33 118.42 91,112 -4.24(-3.46%)
Oct 06, 2014 123.75 125.83 121.31 122.67 76,531 -1.08(-0.88%)
Oct 03, 2014 127.09 127.09 123.75 123.75 63,928 -2.26(-1.79%)
Oct 02, 2014 123.93 126.46 121.58 126.01 130,426 +1.26(+1.01%)
Oct 01, 2014 128.62 133.23 124.47 124.74 173,893 -3.61(-2.81%)
Sep 30, 2014 136.12 136.75 127.63 128.35 84,429 -7.67(-5.64%)
Sep 29, 2014 133.41 136.75 131.60 136.03 44,811 +1.35(+1.01%)
Sep 26, 2014 133.86 137.29 131.69 134.67 55,056 +1.08(+0.81%)
Sep 25, 2014 136.21 136.75 132.69 133.59 139,654 -3.16(-2.31%)
Sep 24, 2014 133.23 138.19 130.43 136.75 111,136 +3.52(+2.64%)
Sep 23, 2014 132.42 136.93 132.42 133.23 110,253 -0.36(-0.27%)
Sep 22, 2014 135.85 136.30 130.79 133.59 96,356 -3.25(-2.37%)
Sep 19, 2014 139.00 140.72 136.84 136.84 135,029 -1.44(-1.04%)
Sep 18, 2014 144.87 145.32 137.65 138.28 117,416 -6.32(-4.37%)
Sep 17, 2014 149.66 149.66 144.42 144.60 89,792 -4.69(-3.14%)
Sep 16, 2014 144.33 150.11 144.33 149.29 85,058 +4.33(+2.99%)
Sep 15, 2014 142.89 146.50 140.45 144.96 73,300 +2.17(+1.52%)
Sep 12, 2014 146.04 146.59 141.80 142.80 59,428 -3.16(-2.16%)
Sep 11, 2014 141.98 146.86 140.09 145.96 76,433 +2.53(+1.76%)
Sep 10, 2014 141.26 143.97 138.64 143.43 63,273 +1.44(+1.02%)
Sep 09, 2014 144.06 145.59 140.54 141.98 88,208 -1.99(-1.38%)
Sep 08, 2014 146.68 146.68 142.62 143.97 53,596 -3.70(-2.51%)
Sep 05, 2014 144.42 147.94 144.42 147.67 55,609 +2.89(+1.99%)
Sep 04, 2014 150.92 151.10 144.24 144.78 54,948 -6.05(-4.01%)
Sep 03, 2014 151.73 153.00 149.56 150.83 108,832 +0.36(+0.24%)
Sep 02, 2014 152.72 153.45 148.57 150.47 67,403 -1.62(-1.07%)
Aug 29, 2014 151.37 152.09 152.09 152.09 59,891 +1.26(+0.84%)
Aug 28, 2014 150.38 151.55 149.66 150.83 34,833 -0.54(-0.36%)
Aug 27, 2014 150.56 152.09 149.02 151.37 66,514 +1.53(+1.02%)
Aug 26, 2014 151.37 152.91 149.84 149.84 74,729 -0.99(-0.66%)
Aug 25, 2014 149.66 151.46 149.56 150.83 77,728 +1.90(+1.27%)
Aug 22, 2014 150.11 151.01 147.58 148.93 40,519 -1.90(-1.26%)
Aug 21, 2014 147.76 151.37 145.23 150.83 84,222 +2.80(+1.89%)
Aug 20, 2014 147.85 148.84 145.23 148.03 102,524 -0.09(-0.06%)
Aug 19, 2014 145.59 149.29 145.59 148.12 67,686 +2.17(+1.48%)
Aug 18, 2014 145.32 146.50 143.61 145.96 70,067 +1.62(+1.13%)
Aug 15, 2014 142.16 144.42 139.73 144.33 79,024 +3.61(+2.57%)
Aug 14, 2014 145.14 145.64 139.55 140.72 107,728 -3.97(-2.74%)
Aug 13, 2014 147.22 147.22 143.97 144.69 111,328 -1.62(-1.11%)
Aug 12, 2014 143.61 151.01 143.61 146.32 156,061 -4.51(-2.99%)
Aug 11, 2014 148.30 154.26 145.87 150.83 179,767 +2.53(+1.70%)
Aug 08, 2014 149.75 153.45 144.96 148.30 257,330 +4.97(+3.46%)
Aug 07, 2014 147.13 147.13 142.07 143.34 129,145 -2.53(-1.73%)
Aug 06, 2014 142.07 145.96 140.09 145.87 138,398 +3.25(+2.28%)
Aug 05, 2014 143.52 143.52 139.82 142.62 176,197 -2.17(-1.50%)
Aug 04, 2014 142.53 146.13 139.64 144.78 95,182 +3.25(+2.30%)
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.