Skip to main content

Northern Oil and Gas (NY: NOG )

39.27 +0.25 (+0.64%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.051 8.051 8.051 700,891 -0.13(-1.57%)
Dec 30, 2020 8.033 8.253 7.913 8.180 700,891 +0.17(+2.18%)
Dec 29, 2020 8.171 8.345 7.757 8.005 814,842 -0.13(-1.58%)
Dec 28, 2020 8.400 8.612 7.913 8.134 1,066,306 -0.10(-1.23%)
Dec 24, 2020 8.685 8.685 8.122 8.235 656,426 -0.35(-4.07%)
Dec 23, 2020 7.932 8.759 7.932 8.584 1,581,061 +0.74(+9.37%)
Dec 22, 2020 8.318 8.354 7.729 7.849 1,617,615 -0.62(-7.27%)
Dec 21, 2020 8.272 8.685 8.088 8.465 1,797,561 -0.20(-2.33%)
Dec 18, 2020 8.869 8.933 8.437 8.667 1,273,574 -0.06(-0.74%)
Dec 17, 2020 8.501 9.126 8.483 8.731 3,497,240 +0.33(+3.94%)
Dec 16, 2020 8.060 8.409 7.803 8.400 1,176,414 +0.43(+5.42%)
Dec 15, 2020 7.840 8.023 7.398 7.968 1,454,047 +0.25(+3.21%)
Dec 14, 2020 8.547 8.575 7.555 7.720 1,783,740 -0.66(-7.89%)
Dec 11, 2020 8.814 8.851 8.180 8.382 1,402,291 -0.23(-2.67%)
Dec 10, 2020 8.575 9.181 8.327 8.612 2,275,439 +0.15(+1.74%)
Dec 09, 2020 8.244 8.943 7.766 8.465 2,982,886 +0.52(+6.60%)
Dec 08, 2020 7.408 8.134 7.408 7.941 1,421,097 +0.68(+9.37%)
Dec 07, 2020 7.031 7.610 6.801 7.261 1,644,344 +0.12(+1.67%)
Dec 04, 2020 6.406 7.160 6.406 7.141 1,708,798 +0.83(+13.10%)
Dec 03, 2020 6.369 6.507 6.130 6.314 1,230,527 -0.01(-0.15%)
Dec 02, 2020 5.570 6.342 5.312 6.323 1,673,924 +0.70(+12.42%)
Dec 01, 2020 5.900 6.038 5.606 5.625 878,809 -0.12(-2.08%)
Nov 30, 2020 6.332 6.452 5.717 5.744 1,629,894 -0.62(-9.68%)
Nov 27, 2020 6.332 6.424 6.204 6.360 782,315 +0.03(+0.44%)
Nov 25, 2020 6.332 6.378 6.066 6.332 1,236,580 +0.09(+1.47%)
Nov 24, 2020 5.753 6.406 5.744 6.240 2,064,547 +0.73(+13.17%)
Nov 23, 2020 5.285 5.615 5.285 5.514 2,215,944 +0.33(+6.38%)
Nov 20, 2020 5.128 5.413 5.073 5.184 1,097,526 +0.06(+1.08%)
Nov 19, 2020 4.816 5.184 4.798 5.128 786,568 +0.25(+5.08%)
Nov 18, 2020 4.991 5.165 4.871 4.880 972,468 -0.03(-0.56%)
Nov 17, 2020 4.614 4.981 4.605 4.908 1,300,016 +0.17(+3.49%)
Nov 16, 2020 4.540 4.798 4.522 4.742 1,786,187 +0.41(+9.55%)
Nov 13, 2020 3.915 4.338 3.884 4.329 1,105,577 +0.40(+10.05%)
Nov 12, 2020 3.860 4.053 3.759 3.934 738,847 -0.13(-3.17%)
Nov 11, 2020 4.412 4.412 3.989 4.062 1,238,496 +0.02(+0.45%)
Nov 10, 2020 3.869 4.044 3.805 4.044 1,041,430 +0.24(+6.28%)
Nov 09, 2020 3.630 3.952 3.391 3.805 2,280,205 +0.68(+21.76%)
Nov 06, 2020 3.529 3.566 3.116 3.125 1,279,232 -0.06(-1.73%)
Nov 05, 2020 3.272 3.364 3.180 3.180 1,201,937 +0.04(+1.17%)
Nov 04, 2020 3.299 3.299 3.079 3.143 1,213,281 -0.08(-2.56%)
Nov 03, 2020 3.520 3.658 3.226 3.226 2,208,812 -0.17(-5.14%)
Nov 02, 2020 3.391 3.529 3.263 3.401 1,103,010 +0.00(+0.00%)
Oct 30, 2020 3.511 3.520 3.272 3.401 1,115,696 -0.06(-1.86%)
Oct 29, 2020 3.373 3.483 3.272 3.465 974,115 +0.04(+1.07%)
Oct 28, 2020 3.630 3.658 3.401 3.428 1,564,252 -0.37(-9.69%)
Oct 27, 2020 3.924 3.952 3.760 3.796 1,015,357 -0.17(-4.18%)
Oct 26, 2020 4.136 4.154 3.957 3.961 1,110,358 -0.35(-8.10%)
Oct 23, 2020 4.375 4.375 4.094 4.310 1,787,682 +0.00(+0.00%)
Oct 22, 2020 4.356 4.416 4.090 4.310 3,310,329 -0.05(-1.06%)
Oct 21, 2020 4.660 4.660 4.311 4.356 1,349,591 -0.29(-6.32%)
Oct 20, 2020 4.669 4.687 4.467 4.650 910,209 +0.01(+0.20%)
Oct 19, 2020 4.798 4.798 4.600 4.641 630,564 -0.12(-2.51%)
Oct 16, 2020 4.798 4.880 4.669 4.761 628,463 -0.04(-0.77%)
Oct 15, 2020 4.706 4.807 4.623 4.798 582,018 +0.00(+0.00%)
Oct 14, 2020 4.853 5.064 4.761 4.798 757,979 +0.01(+0.19%)
Oct 13, 2020 5.036 5.038 4.733 4.788 967,642 -0.18(-3.70%)
Oct 12, 2020 5.404 5.432 4.908 4.972 1,289,271 -0.46(-8.46%)
Oct 09, 2020 5.854 5.873 5.285 5.432 1,222,870 -0.38(-6.49%)
Oct 08, 2020 5.055 5.965 5.046 5.809 2,360,237 +0.87(+17.69%)
Oct 07, 2020 4.871 5.000 4.779 4.935 630,696 +0.07(+1.51%)
Oct 06, 2020 4.843 5.027 4.761 4.862 770,691 +0.07(+1.54%)
Oct 05, 2020 5.009 5.009 4.724 4.788 671,586 -0.06(-1.14%)
Oct 02, 2020 4.871 5.046 4.816 4.843 459,814 -0.13(-2.59%)
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.