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 (%)
Jan 31, 2013 150.65 151.10 146.41 149.29 88,262 -4.24(-2.76%)
Jan 30, 2013 155.16 157.42 152.91 153.54 112,252 -1.17(-0.76%)
Jan 29, 2013 155.25 156.88 153.49 154.71 77,559 -1.08(-0.70%)
Jan 28, 2013 155.70 157.06 154.80 155.79 45,546 -0.45(-0.29%)
Jan 25, 2013 156.25 157.06 153.99 156.25 33,180 +0.36(+0.23%)
Jan 24, 2013 156.61 157.96 154.08 155.88 36,937 -0.09(-0.06%)
Jan 23, 2013 156.70 158.41 154.06 155.97 50,875 -1.53(-0.97%)
Jan 22, 2013 157.15 157.51 154.26 157.51 66,703 -0.09(-0.06%)
Jan 18, 2013 156.88 157.60 154.98 157.60 50,328 +1.44(+0.92%)
Jan 17, 2013 156.70 157.78 154.89 156.16 42,616 +0.45(+0.29%)
Jan 16, 2013 154.98 156.16 153.00 155.70 37,902 +0.81(+0.52%)
Jan 15, 2013 153.27 155.16 152.49 154.89 43,737 +1.44(+0.94%)
Jan 14, 2013 153.45 155.66 151.64 153.45 49,311 -0.63(-0.41%)
Jan 11, 2013 156.25 156.25 151.55 154.08 73,370 -1.62(-1.04%)
Jan 10, 2013 156.97 157.51 154.08 155.70 52,321 -0.09(-0.06%)
Jan 09, 2013 155.07 156.61 154.08 155.79 41,360 +1.72(+1.11%)
Jan 08, 2013 154.35 155.61 153.54 154.08 56,340 -0.27(-0.17%)
Jan 07, 2013 153.81 155.07 153.27 154.35 61,039 -0.81(-0.52%)
Jan 04, 2013 154.71 155.98 153.00 155.16 38,001 +2.17(+1.42%)
Jan 03, 2013 154.98 157.33 151.55 153.00 56,435 -1.17(-0.76%)
Jan 02, 2013 152.72 154.62 150.74 154.17 91,979 +2.35(+1.55%)
Dec 31, 2012 145.41 152.36 145.41 151.82 72,365 +5.51(+3.76%)
Dec 28, 2012 145.87 148.39 145.14 146.32 49,541 -1.17(-0.80%)
Dec 27, 2012 152.54 152.63 144.51 147.49 87,298 -4.60(-3.03%)
Dec 26, 2012 153.36 154.98 151.55 152.09 45,022 -1.17(-0.77%)
Dec 24, 2012 150.74 153.45 150.74 153.27 31,012 -1.81(-1.16%)
Dec 21, 2012 151.64 155.61 149.11 155.07 180,638 +0.90(+0.59%)
Dec 20, 2012 153.36 154.26 150.38 154.17 52,829 +1.62(+1.07%)
Dec 19, 2012 153.00 154.26 149.94 152.54 52,030 -0.36(-0.24%)
Dec 18, 2012 148.03 153.27 147.58 152.91 48,431 +5.15(+3.48%)
Dec 17, 2012 148.12 148.39 145.68 147.76 77,108 +1.17(+0.80%)
Dec 14, 2012 146.41 148.66 145.05 146.59 55,838 +0.72(+0.49%)
Dec 13, 2012 149.93 149.93 145.87 145.87 62,541 -3.97(-2.65%)
Dec 12, 2012 151.10 151.55 148.75 149.84 67,876 -0.18(-0.12%)
Dec 11, 2012 149.84 152.36 148.93 150.02 68,084 +1.08(+0.73%)
Dec 10, 2012 148.03 151.55 147.22 148.93 122,763 +0.45(+0.30%)
Dec 07, 2012 146.86 149.93 145.42 148.48 73,734 +2.26(+1.54%)
Dec 06, 2012 145.32 147.04 142.71 146.23 72,692 +0.36(+0.25%)
Dec 05, 2012 143.43 147.58 142.98 145.87 88,755 +2.71(+1.89%)
Dec 04, 2012 141.80 146.04 141.80 143.16 67,293 +1.44(+1.02%)
Nov 30, 2012 140.00 143.52 139.73 141.71 74,020 +1.53(+1.10%)
Nov 29, 2012 138.37 141.17 137.38 140.18 82,605 +3.61(+2.64%)
Nov 28, 2012 132.15 136.57 131.60 136.57 74,386 +3.07(+2.30%)
Nov 27, 2012 134.76 137.74 133.41 133.50 72,643 -1.94(-1.43%)
Nov 26, 2012 134.76 136.93 133.68 135.44 44,485 -0.32(-0.23%)
Nov 23, 2012 134.49 137.38 134.04 135.75 20,790 +1.72(+1.28%)
Nov 21, 2012 134.13 135.85 132.42 134.04 67,074 +0.18(+0.13%)
Nov 20, 2012 134.13 135.12 131.96 133.86 81,691 -1.17(-0.87%)
Nov 19, 2012 133.23 136.93 132.96 135.03 87,932 +4.16(+3.18%)
Nov 16, 2012 127.99 131.33 125.92 130.88 105,995 +3.61(+2.83%)
Nov 15, 2012 125.19 128.08 123.93 127.27 92,558 +1.17(+0.93%)
Nov 14, 2012 128.72 129.17 124.11 126.10 157,819 -3.70(-2.85%)
Nov 13, 2012 126.37 130.97 126.37 129.80 67,628 +1.99(+1.55%)
Nov 12, 2012 131.42 131.78 127.09 127.81 89,170 -3.34(-2.55%)
Nov 09, 2012 130.88 134.94 128.81 131.15 80,040 -0.54(-0.41%)
Nov 08, 2012 137.20 139.28 130.88 131.69 106,686 -4.15(-3.06%)
Nov 07, 2012 140.72 140.72 134.49 135.85 88,108 -7.67(-5.35%)
Nov 06, 2012 142.66 144.42 139.91 143.52 53,082 +1.81(+1.27%)
Nov 05, 2012 138.55 142.52 137.92 141.71 61,884 +3.07(+2.21%)
Nov 02, 2012 141.44 141.44 138.19 138.64 61,591 -2.17(-1.54%)
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.