Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 131.15 134.04 131.06 132.15 86,408 -0.09(-0.07%)
Sep 26, 2013 126.19 133.14 126.10 132.24 165,082 +6.32(+5.02%)
Sep 25, 2013 123.93 127.90 123.66 125.92 100,801 +2.17(+1.75%)
Sep 24, 2013 125.28 126.28 123.03 123.75 77,570 -1.44(-1.15%)
Sep 23, 2013 123.12 125.42 122.76 125.19 45,647 +1.44(+1.17%)
Sep 20, 2013 126.10 126.28 122.85 123.75 100,868 -1.08(-0.87%)
Sep 19, 2013 126.28 127.36 123.66 124.83 57,000 -1.45(-1.14%)
Sep 18, 2013 122.67 127.99 121.86 126.28 102,685 +3.34(+2.72%)
Sep 17, 2013 119.69 123.04 119.60 122.94 56,372 +2.89(+2.41%)
Sep 16, 2013 123.39 121.86 119.87 120.05 67,963 -1.44(-1.19%)
Sep 13, 2013 122.03 122.40 120.95 121.49 35,062 -0.72(-0.59%)
Sep 12, 2013 123.75 123.75 121.13 122.22 45,546 -1.90(-1.53%)
Sep 11, 2013 121.40 124.20 119.96 124.11 97,782 +2.35(+1.93%)
Sep 10, 2013 119.42 122.13 118.61 121.77 92,354 +3.07(+2.59%)
Sep 09, 2013 117.70 120.05 117.34 118.70 69,156 +1.35(+1.15%)
Sep 06, 2013 117.61 118.61 115.36 117.34 55,061 +0.45(+0.39%)
Sep 05, 2013 116.89 118.95 115.99 116.89 61,454 +0.27(+0.23%)
Sep 04, 2013 116.44 116.62 114.72 116.62 110,446 -0.09(-0.08%)
Sep 03, 2013 119.15 119.15 115.99 116.71 69,836 +0.45(+0.39%)
Aug 30, 2013 117.79 118.33 116.26 116.26 87,417 -1.98(-1.68%)
Aug 29, 2013 118.06 119.51 116.98 118.24 67,393 +0.27(+0.23%)
Aug 28, 2013 117.97 120.23 116.89 117.97 59,163 +0.45(+0.38%)
Aug 27, 2013 117.43 119.50 116.89 117.52 78,655 -1.44(-1.21%)
Aug 26, 2013 118.61 119.78 117.34 118.97 72,314 +1.71(+1.46%)
Aug 23, 2013 115.72 118.47 114.91 117.25 125,053 +2.44(+2.12%)
Aug 22, 2013 108.77 115.17 108.77 114.81 156,984 +6.86(+6.35%)
Aug 21, 2013 112.02 112.47 107.95 107.95 105,557 -4.88(-4.32%)
Aug 20, 2013 111.38 114.18 109.04 112.83 119,386 +1.44(+1.30%)
Aug 19, 2013 112.02 112.56 111.02 111.38 125,186 +0.09(+0.08%)
Aug 16, 2013 108.59 111.66 107.86 111.29 138,071 +2.98(+2.75%)
Aug 15, 2013 107.86 108.59 106.47 108.31 132,122 -0.18(-0.17%)
Aug 14, 2013 108.59 110.75 108.31 108.50 112,560 -1.17(-1.07%)
Aug 13, 2013 112.83 113.01 109.22 109.67 116,296 -2.08(-1.86%)
Aug 12, 2013 110.12 113.10 108.50 111.75 104,012 +0.45(+0.41%)
Aug 09, 2013 116.08 119.15 110.21 111.29 264,288 -9.30(-7.71%)
Aug 08, 2013 120.32 120.86 116.79 120.59 145,962 +1.53(+1.29%)
Aug 07, 2013 120.68 122.85 118.79 119.06 91,989 -1.72(-1.42%)
Aug 06, 2013 125.92 125.92 120.41 120.77 127,984 -5.60(-4.43%)
Aug 05, 2013 122.94 126.37 122.94 126.37 81,344 +3.97(+3.25%)
Aug 02, 2013 120.23 124.47 119.97 122.40 66,437 +1.53(+1.27%)
Aug 01, 2013 121.40 121.67 119.33 120.86 89,182 +1.62(+1.36%)
Jul 31, 2013 118.33 120.69 117.34 119.24 63,361 +0.90(+0.76%)
Jul 30, 2013 118.70 118.70 115.54 118.33 60,929 +0.00(+0.00%)
Jul 29, 2013 117.79 119.78 117.07 118.33 64,068 +0.54(+0.46%)
Jul 26, 2013 117.88 118.79 116.90 117.79 35,173 -0.90(-0.76%)
Jul 25, 2013 118.79 120.32 116.53 118.70 73,994 -0.63(-0.53%)
Jul 24, 2013 120.77 120.77 117.34 119.33 85,968 -1.26(-1.05%)
Jul 23, 2013 122.13 123.20 119.69 120.59 60,482 -1.17(-0.96%)
Jul 22, 2013 120.59 123.93 120.59 121.77 95,823 +1.17(+0.97%)
Jul 19, 2013 122.31 122.31 118.61 120.59 113,005 -3.70(-2.98%)
Jul 18, 2013 121.67 124.29 121.22 124.29 86,337 +3.34(+2.76%)
Jul 17, 2013 121.77 122.94 120.77 120.95 55,719 +0.09(+0.07%)
Jul 16, 2013 121.86 122.31 119.15 120.86 61,028 -0.81(-0.67%)
Jul 15, 2013 123.75 124.56 121.40 121.67 61,891 -1.99(-1.61%)
Jul 12, 2013 126.55 127.09 121.67 123.66 92,832 -3.61(-2.84%)
Jul 11, 2013 130.52 130.52 126.82 127.27 96,958 -1.17(-0.91%)
Jul 10, 2013 127.36 130.34 127.36 128.44 71,659 +0.72(+0.57%)
Jul 09, 2013 127.63 127.72 124.83 127.72 76,268 +1.08(+0.86%)
Jul 08, 2013 125.92 128.72 125.10 126.64 61,602 +1.35(+1.08%)
Jul 05, 2013 125.92 125.92 121.86 125.28 43,811 +1.80(+1.46%)
Jul 03, 2013 123.21 124.11 119.60 123.48 26,039 +0.18(+0.15%)
Jul 02, 2013 123.66 125.28 122.03 123.30 50,053 +0.45(+0.37%)
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.