Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.34 18.97 18.15 18.91 661,108 +0.47(+2.54%)
Dec 30, 2021 19.07 19.40 18.38 18.45 474,247 -0.56(-2.95%)
Dec 29, 2021 19.09 19.41 18.76 19.01 397,334 -0.06(-0.34%)
Dec 28, 2021 19.70 19.86 19.01 19.07 685,531 -0.39(-1.98%)
Dec 27, 2021 18.49 19.66 18.18 19.46 794,900 +1.14(+6.22%)
Dec 23, 2021 18.34 18.45 18.00 18.32 527,510 +0.01(+0.05%)
Dec 22, 2021 18.12 18.40 17.74 18.31 744,035 +0.17(+0.96%)
Dec 21, 2021 17.31 18.23 17.25 18.13 1,059,419 +1.13(+6.65%)
Dec 20, 2021 16.91 17.20 16.10 17.00 1,109,028 -0.62(-3.55%)
Dec 17, 2021 17.26 17.72 16.82 17.63 2,269,404 +0.61(+3.56%)
Dec 16, 2021 17.36 17.77 16.89 17.02 1,043,579 -0.16(-0.91%)
Dec 15, 2021 16.96 17.43 16.30 17.18 1,141,513 +0.22(+1.30%)
Dec 14, 2021 17.05 17.46 16.85 16.96 1,497,392 -0.46(-2.64%)
Dec 13, 2021 18.47 18.54 17.28 17.42 1,169,529 -1.24(-6.65%)
Dec 10, 2021 18.95 19.09 18.04 18.66 1,051,590 -0.14(-0.73%)
Dec 09, 2021 18.73 19.01 18.40 18.79 836,004 -0.27(-1.40%)
Dec 08, 2021 18.54 19.07 18.05 19.06 1,450,046 +0.55(+2.98%)
Dec 07, 2021 18.19 18.95 18.11 18.51 1,135,847 +0.74(+4.14%)
Dec 06, 2021 17.82 18.23 17.10 17.77 938,394 +0.43(+2.49%)
Dec 03, 2021 17.98 18.28 16.94 17.34 1,210,265 -0.31(-1.77%)
Dec 02, 2021 16.92 17.72 16.52 17.66 2,529,315 +0.64(+3.78%)
Dec 01, 2021 19.31 19.31 16.98 17.01 2,163,050 -1.72(-9.18%)
Nov 30, 2021 18.57 19.16 17.93 18.73 2,048,374 -0.54(-2.81%)
Nov 29, 2021 19.62 19.93 18.74 19.27 1,070,842 +0.39(+2.04%)
Nov 26, 2021 19.17 19.17 18.12 18.89 1,091,572 -1.46(-7.18%)
Nov 24, 2021 19.46 20.46 19.46 20.35 1,011,173 +0.61(+3.07%)
Nov 23, 2021 19.29 20.22 19.25 19.74 1,355,483 +0.74(+3.92%)
Nov 22, 2021 19.37 19.66 18.89 19.00 1,361,794 -0.21(-1.10%)
Nov 19, 2021 19.07 19.40 18.37 19.21 3,784,357 -0.27(-1.37%)
Nov 18, 2021 19.54 19.59 19.10 19.48 5,695,089 -0.28(-1.40%)
Nov 17, 2021 20.96 21.30 19.01 19.75 2,805,932 -1.85(-8.55%)
Nov 16, 2021 22.15 22.23 21.41 21.60 628,855 -0.60(-2.69%)
Nov 15, 2021 21.71 22.65 21.23 22.20 521,844 +0.27(+1.22%)
Nov 12, 2021 21.72 21.97 21.25 21.93 689,842 +0.14(+0.63%)
Nov 11, 2021 21.86 22.33 21.65 21.79 709,206 +0.02(+0.08%)
Nov 10, 2021 22.44 21.77 941,301 -0.91(-4.01%)
Nov 09, 2021 22.88 23.22 22.10 22.68 686,500 +0.00(+0.00%)
Nov 08, 2021 23.64 23.85 22.46 22.68 879,464 -0.67(-2.87%)
Nov 05, 2021 21.74 23.50 21.56 23.35 1,650,121 +1.42(+6.45%)
Nov 04, 2021 22.14 22.61 21.43 21.94 468,752 +0.10(+0.46%)
Nov 03, 2021 21.88 22.62 21.70 21.84 652,878 -0.48(-2.14%)
Nov 02, 2021 22.01 22.49 21.69 22.31 626,856 +0.19(+0.87%)
Nov 01, 2021 21.69 22.33 21.42 22.12 689,521 +0.84(+3.93%)
Oct 29, 2021 21.99 22.04 21.14 21.29 526,815 -0.67(-3.06%)
Oct 28, 2021 21.24 21.97 21.03 21.96 601,977 +0.62(+2.93%)
Oct 27, 2021 22.36 22.54 21.16 21.33 1,046,473 -1.35(-5.96%)
Oct 26, 2021 22.91 22.68 1,688,951 -0.65(-2.80%)
Oct 25, 2021 23.23 23.91 22.81 23.34 918,435 +0.40(+1.76%)
Oct 22, 2021 22.28 22.97 21.97 22.93 838,719 +0.68(+3.06%)
Oct 21, 2021 22.88 23.17 22.21 22.25 561,294 -0.79(-3.43%)
Oct 20, 2021 22.41 23.22 22.11 23.04 466,825 +0.27(+1.17%)
Oct 19, 2021 22.91 23.04 22.43 22.77 485,122 -0.05(-0.20%)
Oct 18, 2021 23.51 23.99 22.33 22.82 747,396 -0.33(-1.43%)
Oct 15, 2021 23.84 24.38 23.14 23.15 697,972 -0.15(-0.63%)
Oct 14, 2021 23.91 24.11 22.70 23.30 1,221,771 -0.33(-1.40%)
Oct 13, 2021 24.21 24.55 23.50 23.63 1,449,512 -0.97(-3.96%)
Oct 12, 2021 24.39 25.61 23.97 24.60 1,185,600 +0.28(+1.13%)
Oct 11, 2021 24.70 24.70 23.94 24.33 1,711,007 +0.43(+1.81%)
Oct 08, 2021 22.95 23.91 22.70 23.90 1,180,502 +1.27(+5.61%)
Oct 07, 2021 21.30 22.94 20.78 22.63 1,451,785 +1.88(+9.08%)
Oct 06, 2021 21.69 21.87 20.66 20.74 1,103,660 -1.46(-6.58%)
Oct 05, 2021 23.04 23.19 20.86 22.20 1,601,886 -0.52(-2.30%)
Oct 04, 2021 20.95 22.73 20.71 22.73 1,543,736 +2.17(+10.55%)
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.