Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.16 15.34 14.62 15.07 110,391 +0.09(+0.60%)
Apr 27, 2018 15.07 15.07 14.53 14.98 128,035 +0.00(+0.00%)
Apr 26, 2018 14.98 15.25 14.44 14.98 174,883 +0.27(+1.84%)
Apr 25, 2018 14.89 14.89 13.84 14.71 195,820 +0.00(+0.00%)
Apr 24, 2018 15.53 15.62 14.26 14.71 259,214 -0.81(-5.23%)
Apr 23, 2018 15.80 15.80 15.07 15.53 123,665 +0.09(+0.59%)
Apr 20, 2018 15.62 16.15 15.34 15.43 340,360 -0.54(-3.39%)
Apr 19, 2018 16.61 17.05 15.71 15.98 333,667 -0.09(-0.56%)
Apr 18, 2018 15.34 16.34 15.16 16.07 407,912 +0.99(+6.59%)
Apr 17, 2018 14.98 15.25 14.80 15.07 151,729 +0.18(+1.21%)
Apr 16, 2018 14.98 15.25 14.44 14.89 164,348 +0.09(+0.61%)
Apr 13, 2018 15.80 15.80 14.62 14.80 303,615 -0.45(-2.96%)
Apr 12, 2018 14.71 15.62 14.44 15.25 363,265 +0.63(+4.32%)
Apr 11, 2018 14.35 14.62 14.04 14.62 443,639 +0.54(+3.85%)
Apr 10, 2018 13.90 14.35 13.54 14.08 389,558 +0.54(+4.00%)
Apr 09, 2018 14.26 14.26 13.54 13.54 340,227 +0.18(+1.35%)
Apr 06, 2018 13.99 13.99 13.27 13.36 1,644,529 -2.26(-14.45%)
Apr 05, 2018 15.34 16.79 15.25 15.62 251,510 -1.53(-8.95%)
Apr 04, 2018 17.06 18.05 16.97 17.15 140,937 -0.18(-1.04%)
Apr 03, 2018 17.15 18.32 16.97 17.33 209,760 +0.45(+2.67%)
Apr 02, 2018 18.05 18.86 16.88 16.88 179,822 -0.99(-5.56%)
Mar 29, 2018 17.87 17.87 17.87 0 +0.99(+5.88%)
Mar 28, 2018 16.70 17.33 16.11 16.88 225,956 +0.81(+5.06%)
Mar 27, 2018 16.97 17.60 15.80 16.07 278,107 -0.27(-1.66%)
Mar 26, 2018 16.70 16.70 15.53 16.34 178,292 +0.36(+2.26%)
Mar 23, 2018 16.70 16.97 15.71 15.98 380,880 +0.45(+2.91%)
Mar 22, 2018 16.70 16.70 15.25 15.53 443,727 -1.26(-7.53%)
Mar 21, 2018 16.52 17.60 15.80 16.79 468,882 +0.99(+6.29%)
Mar 20, 2018 18.05 18.23 15.53 15.80 567,028 -4.96(-23.91%)
Mar 19, 2018 19.77 20.94 19.14 20.76 348,171 +1.90(+10.05%)
Mar 16, 2018 18.50 19.41 18.23 18.86 96,598 +0.27(+1.46%)
Mar 15, 2018 18.96 19.00 18.50 18.59 43,419 -0.36(-1.91%)
Mar 14, 2018 18.96 19.05 18.41 18.96 54,299 -0.09(-0.47%)
Mar 13, 2018 18.77 19.05 18.23 19.05 63,464 +0.45(+2.43%)
Mar 12, 2018 19.14 19.41 18.23 18.59 91,611 -0.45(-2.37%)
Mar 09, 2018 19.14 19.14 18.41 19.05 66,652 +0.27(+1.44%)
Mar 08, 2018 19.59 19.68 18.59 18.77 97,756 -0.63(-3.26%)
Mar 07, 2018 19.50 18.14 19.41 118,009 +0.72(+3.86%)
Mar 06, 2018 19.86 20.22 17.69 18.68 235,591 -0.72(-3.72%)
Mar 05, 2018 19.68 19.86 18.77 19.41 114,626 +0.54(+2.87%)
Mar 02, 2018 19.41 19.68 18.50 18.86 111,939 -0.99(-5.00%)
Mar 01, 2018 18.41 20.49 18.41 19.86 186,036 +1.17(+6.28%)
Feb 28, 2018 19.41 19.41 18.32 18.68 110,455 -0.27(-1.43%)
Feb 27, 2018 18.77 20.17 18.50 18.96 144,791 +0.00(+0.00%)
Feb 26, 2018 18.68 19.05 17.60 18.96 115,121 +0.45(+2.44%)
Feb 23, 2018 17.42 19.59 17.15 18.50 239,730 -0.45(-2.38%)
Feb 22, 2018 17.96 18.96 17.33 18.96 222,805 +1.71(+9.95%)
Feb 21, 2018 17.15 18.14 16.88 17.24 108,417 +0.54(+3.24%)
Feb 20, 2018 17.24 18.31 16.43 16.70 127,326 -0.45(-2.63%)
Feb 16, 2018 17.15 17.15 17.15 0 +0.90(+5.56%)
Feb 15, 2018 17.33 17.33 15.34 16.25 86,293 -0.18(-1.10%)
Feb 14, 2018 15.25 17.15 15.16 16.43 99,475 +0.90(+5.81%)
Feb 13, 2018 16.25 16.43 15.43 15.53 113,243 -0.90(-5.49%)
Feb 12, 2018 15.16 17.21 15.16 16.43 193,717 +1.62(+10.98%)
Feb 09, 2018 14.44 15.71 13.54 14.80 206,362 +0.18(+1.23%)
Feb 08, 2018 16.25 16.25 14.44 14.62 183,525 -1.62(-10.00%)
Feb 07, 2018 17.87 18.10 15.34 16.25 268,601 -1.81(-10.00%)
Feb 06, 2018 17.24 18.96 16.88 18.05 260,817 -1.17(-6.10%)
Feb 05, 2018 19.05 19.86 18.50 19.23 165,441 -0.72(-3.62%)
Feb 02, 2018 20.31 20.31 19.23 19.95 275,922 -0.72(-3.49%)
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.