Skip to main content

Northern Oil and Gas (NY: NOG )

39.68 +0.66 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.55 18.01 17.09 18.01 718,962 +0.09(+0.51%)
Oct 30, 2019 18.66 19.02 17.83 17.92 704,208 -0.64(-3.47%)
Oct 29, 2019 18.11 18.84 17.92 18.57 472,529 +0.37(+2.02%)
Oct 28, 2019 18.29 18.47 18.11 18.20 468,347 -0.09(-0.50%)
Oct 25, 2019 18.75 18.75 17.92 18.29 416,509 -0.09(-0.50%)
Oct 24, 2019 18.47 18.66 18.11 18.38 504,987 +0.00(+0.00%)
Oct 23, 2019 17.74 18.75 17.60 18.38 640,306 +0.37(+2.04%)
Oct 22, 2019 16.45 18.29 16.45 18.01 977,931 +1.38(+8.29%)
Oct 21, 2019 16.73 16.91 16.45 16.64 343,642 +0.00(+0.00%)
Oct 18, 2019 16.82 17.00 16.41 16.64 516,610 -0.37(-2.16%)
Oct 17, 2019 17.19 17.37 16.59 17.00 611,050 -0.28(-1.60%)
Oct 16, 2019 17.37 17.74 17.00 17.28 612,007 -0.18(-1.05%)
Oct 15, 2019 17.46 17.74 17.00 17.46 450,359 +0.00(+0.00%)
Oct 14, 2019 17.74 17.92 17.28 17.46 432,756 -0.46(-2.56%)
Oct 11, 2019 17.46 18.20 17.19 17.92 456,909 +0.55(+3.17%)
Oct 10, 2019 17.92 18.20 16.27 17.37 843,497 -0.55(-3.08%)
Oct 09, 2019 17.83 18.11 17.37 17.92 411,640 +0.46(+2.63%)
Oct 08, 2019 17.19 18.01 17.00 17.46 489,608 +0.00(+0.00%)
Oct 07, 2019 17.46 17.83 17.05 17.46 514,373 +0.09(+0.53%)
Oct 04, 2019 17.37 17.65 16.82 17.37 788,495 +0.18(+1.07%)
Oct 03, 2019 16.54 17.55 16.36 17.19 533,315 +0.55(+3.32%)
Oct 02, 2019 17.00 17.19 16.36 16.64 553,907 -0.46(-2.69%)
Oct 01, 2019 18.01 18.38 17.00 17.09 454,057 -0.92(-5.10%)
Sep 30, 2019 18.20 18.75 17.65 18.01 601,240 -0.18(-1.01%)
Sep 27, 2019 18.11 18.70 17.83 18.20 637,951 +0.00(+0.00%)
Sep 26, 2019 19.12 19.12 18.01 18.20 477,807 -1.10(-5.71%)
Sep 25, 2019 18.84 19.76 18.75 19.30 476,006 +0.00(+0.00%)
Sep 24, 2019 19.67 19.67 18.57 19.30 701,564 -0.55(-2.78%)
Sep 23, 2019 18.57 19.94 17.92 19.85 1,028,081 +1.29(+6.93%)
Sep 20, 2019 18.57 19.48 18.11 18.57 1,147,120 -0.09(-0.49%)
Sep 19, 2019 19.21 19.39 17.55 18.66 733,402 -0.28(-1.46%)
Sep 18, 2019 18.29 19.12 17.92 18.93 533,785 +0.46(+2.49%)
Sep 17, 2019 20.04 20.04 18.29 18.47 991,192 -1.65(-8.22%)
Sep 16, 2019 20.68 21.14 19.48 20.13 1,489,638 +1.47(+7.88%)
Sep 13, 2019 19.21 19.39 18.38 18.66 537,686 -0.09(-0.49%)
Sep 12, 2019 18.84 19.58 18.01 18.75 722,967 -0.46(-2.39%)
Sep 11, 2019 20.59 21.28 18.66 19.21 1,108,900 -0.83(-4.13%)
Sep 10, 2019 19.30 21.05 19.02 20.04 1,315,310 +0.92(+4.81%)
Sep 09, 2019 18.47 19.25 18.29 19.12 987,778 +1.01(+5.58%)
Sep 06, 2019 18.57 18.66 17.92 18.11 758,541 -0.64(-3.43%)
Sep 05, 2019 17.83 19.02 17.46 18.75 997,717 +0.92(+5.15%)
Sep 04, 2019 18.11 18.20 17.28 17.83 552,355 -0.09(-0.51%)
Sep 03, 2019 16.64 18.01 16.18 17.92 820,671 +1.01(+5.98%)
Aug 30, 2019 17.92 18.01 15.81 16.91 648,494 -0.92(-5.15%)
Aug 29, 2019 17.74 18.20 17.28 17.83 638,081 +0.55(+3.19%)
Aug 28, 2019 17.19 18.20 16.82 17.28 906,689 +0.18(+1.08%)
Aug 27, 2019 15.99 17.28 15.53 17.09 1,112,536 +1.10(+6.90%)
Aug 26, 2019 15.81 16.36 15.49 15.99 578,375 +0.55(+3.57%)
Aug 23, 2019 16.27 16.27 14.89 15.44 943,293 -1.01(-6.15%)
Aug 22, 2019 17.00 17.19 16.45 16.45 604,158 -0.46(-2.72%)
Aug 21, 2019 17.19 17.37 16.36 16.91 671,538 -0.09(-0.54%)
Aug 20, 2019 16.82 17.28 16.27 17.00 549,781 +0.18(+1.09%)
Aug 19, 2019 16.08 16.91 15.99 16.82 687,574 +1.10(+7.02%)
Aug 16, 2019 14.89 15.99 14.66 15.72 418,565 +0.83(+5.56%)
Aug 15, 2019 14.61 15.07 14.52 14.89 340,785 +0.09(+0.62%)
Aug 14, 2019 15.35 15.62 14.66 14.80 697,947 -1.01(-6.40%)
Aug 13, 2019 15.53 16.68 15.26 15.81 692,582 +0.28(+1.78%)
Aug 12, 2019 15.44 15.90 15.21 15.53 402,188 -0.09(-0.59%)
Aug 09, 2019 16.18 16.45 15.35 15.62 589,848 -0.46(-2.86%)
Aug 08, 2019 15.72 16.18 15.26 16.08 715,187 +0.74(+4.79%)
Aug 07, 2019 14.43 15.99 14.20 15.35 1,257,909 +0.46(+3.09%)
Aug 06, 2019 13.42 15.07 13.42 14.89 994,635 +1.38(+10.20%)
Aug 05, 2019 13.51 13.88 12.87 13.51 1,541,105 -0.28(-2.00%)
Aug 02, 2019 14.61 14.61 13.42 13.79 549,764 +0.00(+0.00%)
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.