Northern Oil and Gas (NY: NOG )

15.25 USD -0.59 (-3.72%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.70 23.70 22.10 22.60 355,910 -0.40(-1.74%)
Dec 28, 2018 23.30 24.10 22.90 23.00 413,850 +0.20(+0.88%)
Dec 27, 2018 22.60 23.10 21.60 22.80 473,340 -0.30(-1.30%)
Dec 26, 2018 20.00 23.10 19.00 23.10 530,875 +3.60(+18.46%)
Dec 24, 2018 19.40 20.60 18.70 19.50 369,250 -0.80(-3.94%)
Dec 21, 2018 21.20 21.85 20.20 20.30 717,860 -1.20(-5.58%)
Dec 20, 2018 21.80 22.50 20.90 21.50 625,377 -0.70(-3.15%)
Dec 19, 2018 21.60 23.60 21.60 22.20 742,540 +0.60(+2.78%)
Dec 18, 2018 22.80 23.10 21.60 21.60 517,842 -1.20(-5.26%)
Dec 17, 2018 23.50 24.50 22.60 22.80 672,767 -1.10(-4.60%)
Dec 14, 2018 24.80 26.10 23.45 23.90 666,300 -1.10(-4.40%)
Dec 13, 2018 24.80 25.50 24.20 25.00 419,009 +0.10(+0.40%)
Dec 12, 2018 23.60 25.40 23.60 24.90 840,082 +1.80(+7.79%)
Dec 11, 2018 23.20 23.60 22.30 23.10 335,756 +0.60(+2.67%)
Dec 10, 2018 23.60 24.20 22.10 22.50 421,538 -1.60(-6.64%)
Dec 07, 2018 25.60 26.50 23.80 24.10 616,500 -0.40(-1.63%)
Dec 06, 2018 24.40 25.20 23.40 24.50 536,347 -1.30(-5.04%)
Dec 04, 2018 28.00 28.30 25.50 25.80 522,050 -1.70(-6.18%)
Dec 03, 2018 27.00 27.80 26.00 27.50 477,669 +2.10(+8.27%)
Nov 30, 2018 25.90 26.30 24.50 25.40 514,770 -1.10(-4.15%)
Nov 29, 2018 26.50 27.40 25.70 26.50 295,299 +0.00(+0.00%)
Nov 28, 2018 25.30 26.80 24.70 26.50 510,510 +0.90(+3.52%)
Nov 27, 2018 26.30 27.60 25.30 25.60 462,199 -0.40(-1.54%)
Nov 26, 2018 25.10 26.20 25.10 26.00 302,532 +1.10(+4.42%)
Nov 23, 2018 25.00 26.20 24.60 24.90 342,630 -2.00(-7.43%)
Nov 21, 2018 26.90 26.90 26.90 0 +1.30(+5.08%)
Nov 20, 2018 26.90 27.00 25.20 25.60 454,512 -2.00(-7.25%)
Nov 19, 2018 28.00 29.30 27.10 27.60 530,845 -0.90(-3.16%)
Nov 16, 2018 28.40 29.40 27.15 28.50 393,490 +0.50(+1.79%)
Nov 15, 2018 27.20 28.00 26.50 28.00 320,280 +1.50(+5.66%)
Nov 14, 2018 26.90 27.80 25.60 26.50 473,183 +0.20(+0.76%)
Nov 13, 2018 27.90 28.80 25.80 26.30 463,268 -1.70(-6.07%)
Nov 12, 2018 30.70 31.50 27.60 28.00 688,718 -2.40(-7.89%)
Nov 09, 2018 29.40 31.40 27.60 30.40 642,850 +0.60(+2.01%)
Nov 08, 2018 31.30 32.00 28.60 29.80 628,567 -1.70(-5.40%)
Nov 07, 2018 30.60 31.80 29.60 31.50 729,323 +1.70(+5.70%)
Nov 06, 2018 29.90 30.60 28.60 29.80 560,328 +0.40(+1.36%)
Nov 05, 2018 29.30 29.90 28.20 29.40 377,753 +0.70(+2.44%)
Nov 02, 2018 28.70 30.00 27.50 28.70 501,360 -0.60(-2.05%)
Nov 01, 2018 29.80 30.50 28.20 29.30 460,089 -0.10(-0.34%)
Oct 31, 2018 30.10 31.20 29.00 29.40 593,751 +0.20(+0.68%)
Oct 30, 2018 27.30 29.30 25.70 29.20 688,677 +1.70(+6.18%)
Oct 29, 2018 30.50 30.70 27.20 27.50 612,183 -2.60(-8.64%)
Oct 26, 2018 30.60 31.20 28.50 30.10 385,410 -1.10(-3.53%)
Oct 25, 2018 31.50 31.50 30.20 31.20 443,937 +0.90(+2.97%)
Oct 24, 2018 33.00 33.80 30.30 30.30 520,478 -2.20(-6.77%)
Oct 23, 2018 33.70 34.10 32.50 32.50 384,380 -2.60(-7.41%)
Oct 22, 2018 36.00 36.00 34.50 35.10 271,923 -1.10(-3.04%)
Oct 19, 2018 35.60 37.40 35.60 36.20 342,120 +0.80(+2.26%)
Oct 18, 2018 34.40 36.55 34.20 35.40 398,385 -1.20(-3.28%)
Oct 17, 2018 38.30 38.60 35.80 36.60 388,229 -2.10(-5.43%)
Oct 16, 2018 37.40 38.85 36.80 38.70 310,087 +1.20(+3.20%)
Oct 15, 2018 37.60 38.40 37.00 37.50 267,373 +0.20(+0.54%)
Oct 12, 2018 36.80 37.70 35.65 37.30 602,990 +2.60(+7.49%)
Oct 11, 2018 37.60 38.00 34.70 34.70 579,934 -3.20(-8.44%)
Oct 10, 2018 40.20 40.60 37.60 37.90 686,061 -2.80(-6.88%)
Oct 09, 2018 40.40 41.90 39.50 40.70 502,330 +0.60(+1.50%)
Oct 08, 2018 39.80 41.55 38.70 40.10 466,158 -0.50(-1.23%)
Oct 05, 2018 42.10 42.90 38.60 40.60 915,550 -1.10(-2.64%)
Oct 04, 2018 43.10 44.00 41.70 41.70 476,002 -1.60(-3.70%)
Oct 03, 2018 42.30 43.70 41.30 43.30 633,418 +1.40(+3.34%)
Oct 02, 2018 44.70 44.90 41.60 41.90 652,194 -1.00(-2.33%)
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.