Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.50 21.60 20.22 21.51 578,543 +0.37(+1.74%)
Dec 30, 2019 21.69 21.97 20.95 21.14 684,726 -0.46(-2.13%)
Dec 27, 2019 22.15 22.33 21.41 21.60 672,584 -0.37(-1.67%)
Dec 26, 2019 21.14 21.97 21.14 21.97 411,093 +0.83(+3.91%)
Dec 24, 2019 21.05 21.32 20.95 21.14 372,606 +0.18(+0.88%)
Dec 23, 2019 20.22 21.05 19.85 20.95 1,246,355 +0.64(+3.17%)
Dec 20, 2019 20.31 20.59 19.67 20.31 2,509,175 +0.37(+1.84%)
Dec 19, 2019 19.12 20.68 18.93 19.94 1,123,302 +1.01(+5.34%)
Dec 18, 2019 18.47 19.39 18.38 18.93 925,722 +0.00(+0.00%)
Dec 17, 2019 17.92 19.39 17.92 18.93 1,320,288 +1.38(+7.85%)
Dec 16, 2019 17.55 18.01 17.37 17.55 524,450 +0.28(+1.60%)
Dec 13, 2019 17.55 17.78 17.19 17.28 598,487 -0.18(-1.05%)
Dec 12, 2019 16.64 17.55 16.64 17.46 623,899 +0.83(+4.97%)
Dec 11, 2019 16.73 17.00 16.36 16.64 679,601 -0.28(-1.63%)
Dec 10, 2019 17.09 17.46 16.73 16.91 574,139 -0.28(-1.60%)
Dec 09, 2019 16.64 17.55 16.64 17.19 616,867 +0.37(+2.19%)
Dec 06, 2019 16.54 17.19 16.36 16.82 872,743 +0.28(+1.67%)
Dec 05, 2019 17.65 17.83 16.18 16.54 1,217,641 -1.29(-7.22%)
Dec 04, 2019 17.19 17.83 17.00 17.83 450,314 +0.83(+4.87%)
Dec 03, 2019 16.73 17.19 16.27 17.00 490,281 +0.28(+1.65%)
Dec 02, 2019 16.73 17.00 16.27 16.73 533,820 +0.37(+2.25%)
Nov 29, 2019 16.64 16.91 16.27 16.36 181,618 -0.55(-3.26%)
Nov 27, 2019 16.82 17.00 16.27 16.91 448,237 +0.18(+1.10%)
Nov 26, 2019 16.91 17.28 16.54 16.73 519,203 -0.28(-1.62%)
Nov 25, 2019 17.55 17.74 16.82 17.00 472,749 -0.46(-2.63%)
Nov 22, 2019 17.83 18.29 17.42 17.46 632,239 -0.55(-3.06%)
Nov 21, 2019 18.11 18.20 17.28 18.01 416,744 +0.18(+1.03%)
Nov 20, 2019 16.64 18.11 16.64 17.83 772,067 +1.01(+6.01%)
Nov 19, 2019 17.37 17.46 16.64 16.82 725,577 -0.83(-4.69%)
Nov 18, 2019 18.47 18.47 17.37 17.65 436,513 -0.74(-4.00%)
Nov 15, 2019 18.66 18.75 18.29 18.38 396,336 +0.18(+1.01%)
Nov 14, 2019 18.47 19.12 18.01 18.20 434,814 -0.46(-2.46%)
Nov 13, 2019 18.57 19.58 18.29 18.66 789,840 -0.74(-3.79%)
Nov 12, 2019 18.57 20.50 18.29 19.39 1,114,604 +0.37(+1.93%)
Nov 11, 2019 19.30 19.58 18.93 19.02 661,409 -0.46(-2.36%)
Nov 08, 2019 19.39 19.94 19.21 19.48 560,492 -0.28(-1.40%)
Nov 07, 2019 19.39 19.85 19.12 19.76 685,484 +0.83(+4.37%)
Nov 06, 2019 20.04 20.22 18.84 18.93 541,370 -1.29(-6.36%)
Nov 05, 2019 19.76 20.31 19.67 20.22 532,900 +0.83(+4.27%)
Nov 04, 2019 19.30 20.04 19.12 19.39 695,139 +0.46(+2.43%)
Nov 01, 2019 18.01 19.12 18.01 18.93 762,273 +0.92(+5.10%)
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%)
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.