Northern Oil and Gas (NY: NOG )

17.73 USD +0.97 (+5.79%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.