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 (%)
Sep 30, 2019 17.87 18.41 17.33 17.69 612,190 -0.18(-1.01%)
Sep 27, 2019 17.78 18.37 17.51 17.87 649,569 +0.00(+0.00%)
Sep 26, 2019 18.77 18.77 17.69 17.87 486,509 -1.08(-5.71%)
Sep 25, 2019 18.50 19.41 18.41 18.96 484,676 +0.00(+0.00%)
Sep 24, 2019 19.32 19.32 18.23 18.96 714,341 -0.54(-2.78%)
Sep 23, 2019 18.23 19.59 17.60 19.50 1,046,805 +1.26(+6.93%)
Sep 20, 2019 18.23 19.14 17.78 18.23 1,168,011 -0.09(-0.49%)
Sep 19, 2019 18.86 19.05 17.24 18.32 746,759 -0.27(-1.46%)
Sep 18, 2019 17.96 18.77 17.60 18.59 543,507 +0.45(+2.49%)
Sep 17, 2019 19.68 19.68 17.96 18.14 1,009,244 -1.62(-8.22%)
Sep 16, 2019 20.31 20.76 19.14 19.77 1,516,767 +1.44(+7.88%)
Sep 13, 2019 18.86 19.05 18.05 18.32 547,479 -0.09(-0.49%)
Sep 12, 2019 18.50 19.23 17.69 18.41 736,133 -0.45(-2.39%)
Sep 11, 2019 20.22 20.90 18.32 18.86 1,129,096 -0.81(-4.13%)
Sep 10, 2019 18.96 20.67 18.68 19.68 1,339,264 +0.90(+4.81%)
Sep 09, 2019 18.14 18.91 17.96 18.77 1,005,767 +0.99(+5.58%)
Sep 06, 2019 18.23 18.32 17.60 17.78 772,355 -0.63(-3.43%)
Sep 05, 2019 17.51 18.68 17.15 18.41 1,015,888 +0.90(+5.15%)
Sep 04, 2019 17.78 17.87 16.97 17.51 562,414 -0.09(-0.51%)
Sep 03, 2019 16.34 17.69 15.89 17.60 835,617 +0.99(+5.98%)
Aug 30, 2019 17.60 17.69 15.53 16.61 660,305 -0.90(-5.15%)
Aug 29, 2019 17.42 17.87 16.97 17.51 649,702 +0.54(+3.19%)
Aug 28, 2019 16.88 17.87 16.52 16.97 923,201 +0.18(+1.08%)
Aug 27, 2019 15.71 16.97 15.25 16.79 1,132,798 +1.08(+6.90%)
Aug 26, 2019 15.53 16.07 15.21 15.71 588,909 +0.54(+3.57%)
Aug 23, 2019 15.98 15.98 14.62 15.16 960,473 -0.99(-6.14%)
Aug 22, 2019 16.70 16.88 16.16 16.16 615,161 -0.45(-2.72%)
Aug 21, 2019 16.88 17.06 16.07 16.61 683,768 -0.09(-0.54%)
Aug 20, 2019 16.52 16.97 15.98 16.70 559,793 +0.18(+1.09%)
Aug 19, 2019 15.80 16.61 15.71 16.52 700,096 +1.08(+7.02%)
Aug 16, 2019 14.62 15.71 14.40 15.43 426,188 +0.81(+5.56%)
Aug 15, 2019 14.35 14.80 14.26 14.62 346,992 +0.09(+0.62%)
Aug 14, 2019 15.07 15.34 14.40 14.53 710,658 -0.99(-6.40%)
Aug 13, 2019 15.25 16.38 14.98 15.53 705,195 +0.27(+1.78%)
Aug 12, 2019 15.16 15.62 14.94 15.25 409,512 -0.09(-0.59%)
Aug 09, 2019 15.89 16.16 15.07 15.34 600,590 -0.45(-2.86%)
Aug 08, 2019 15.43 15.89 14.98 15.80 728,212 +0.72(+4.79%)
Aug 07, 2019 14.17 15.71 13.95 15.07 1,280,818 +0.45(+3.09%)
Aug 06, 2019 13.18 14.80 13.18 14.62 1,012,749 +1.35(+10.20%)
Aug 05, 2019 13.27 13.63 12.64 13.27 1,569,172 -0.27(-2.00%)
Aug 02, 2019 14.35 14.35 13.18 13.54 559,776 +0.00(+0.00%)
Aug 01, 2019 14.44 14.44 12.82 13.54 787,561 -1.08(-7.41%)
Jul 31, 2019 15.34 15.71 14.44 14.62 751,434 -0.36(-2.41%)
Jul 30, 2019 13.63 15.03 12.91 14.98 881,818 +1.44(+10.67%)
Jul 29, 2019 14.17 14.35 13.54 13.54 443,925 -0.63(-4.46%)
Jul 26, 2019 14.62 14.71 14.17 14.17 436,658 -0.45(-3.09%)
Jul 25, 2019 14.89 15.07 14.44 14.62 861,866 -0.18(-1.22%)
Jul 24, 2019 14.89 15.07 14.53 14.80 888,439 -0.09(-0.61%)
Jul 23, 2019 14.62 15.07 14.17 14.89 572,206 +0.45(+3.13%)
Jul 22, 2019 14.62 14.94 14.08 14.44 527,153 +0.09(+0.63%)
Jul 19, 2019 14.35 14.58 14.08 14.35 564,130 +0.09(+0.63%)
Jul 18, 2019 14.44 14.80 13.90 14.26 708,379 -0.36(-2.47%)
Jul 17, 2019 15.98 16.16 14.62 14.62 719,448 -1.35(-8.47%)
Jul 16, 2019 16.88 17.06 15.89 15.98 482,402 -0.63(-3.80%)
Jul 15, 2019 17.78 17.78 16.61 16.61 456,618 -0.99(-5.64%)
Jul 12, 2019 17.42 17.78 17.15 17.60 499,386 +0.36(+2.09%)
Jul 11, 2019 17.60 17.65 17.15 17.24 427,147 -0.36(-2.05%)
Jul 10, 2019 17.15 17.78 16.97 17.60 644,620 +0.81(+4.84%)
Jul 09, 2019 17.33 17.51 16.52 16.79 735,016 -0.45(-2.62%)
Jul 08, 2019 17.69 18.05 17.15 17.24 602,114 -0.63(-3.54%)
Jul 05, 2019 17.51 18.05 17.33 17.87 475,422 +0.36(+2.06%)
Jul 03, 2019 18.05 18.14 17.42 17.51 377,176 -0.36(-2.02%)
Jul 02, 2019 18.68 18.68 17.74 17.87 996,249 -0.99(-5.26%)
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.