Northern Oil and Gas (NY: NOG )

39.73 +0.71 (+1.82%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.27 13.82 13.21 13.31 819,091 -0.30(-2.23%)
Apr 29, 2021 13.54 13.93 13.12 13.61 1,194,502 +0.55(+4.22%)
Apr 28, 2021 12.08 13.22 12.08 13.06 1,261,836 +1.06(+8.81%)
Apr 27, 2021 11.59 12.03 11.55 12.00 538,879 +0.47(+4.06%)
Apr 26, 2021 11.09 11.74 11.09 11.53 542,363 +0.30(+2.70%)
Apr 23, 2021 11.30 11.56 11.14 11.23 373,966 -0.01(-0.08%)
Apr 22, 2021 11.58 11.59 11.24 11.24 464,072 -0.31(-2.70%)
Apr 21, 2021 11.14 11.58 10.94 11.55 519,488 +0.28(+2.44%)
Apr 20, 2021 11.81 11.81 11.19 11.28 622,288 -0.60(-5.03%)
Apr 19, 2021 11.75 12.13 11.70 11.87 559,339 +0.13(+1.09%)
Apr 16, 2021 11.94 11.94 11.62 11.75 545,662 -0.06(-0.47%)
Apr 15, 2021 11.95 11.96 11.56 11.80 550,193 -0.03(-0.23%)
Apr 14, 2021 11.38 12.35 11.29 11.83 985,016 +0.57(+5.06%)
Apr 13, 2021 10.96 11.29 10.81 11.26 572,964 +0.34(+3.11%)
Apr 12, 2021 11.58 11.73 10.89 10.92 783,493 -0.60(-5.19%)
Apr 09, 2021 11.64 11.89 11.36 11.52 643,043 -0.15(-1.26%)
Apr 08, 2021 11.64 11.93 11.44 11.66 714,978 -0.11(-0.94%)
Apr 07, 2021 11.40 11.87 11.29 11.77 712,640 +0.30(+2.64%)
Apr 06, 2021 11.36 12.01 11.17 11.47 1,153,429 +0.18(+1.63%)
Apr 05, 2021 11.86 11.95 11.23 11.29 1,179,023 -0.79(-6.54%)
Apr 01, 2021 11.30 12.10 11.23 12.08 928,876 +0.97(+8.77%)
Mar 31, 2021 11.13 11.44 11.02 11.10 702,089 -0.07(-0.66%)
Mar 30, 2021 10.85 11.19 10.48 11.18 604,003 +0.15(+1.33%)
Mar 29, 2021 11.48 11.75 10.98 11.03 821,226 -0.73(-6.18%)
Mar 26, 2021 11.49 11.75 11.21 11.75 968,591 +0.41(+3.65%)
Mar 25, 2021 11.23 11.42 10.62 11.34 1,557,646 -0.20(-1.75%)
Mar 24, 2021 11.74 11.98 11.53 11.54 1,128,131 +0.07(+0.64%)
Mar 23, 2021 11.55 11.87 11.30 11.47 1,225,367 -0.63(-5.24%)
Mar 22, 2021 12.51 12.60 11.86 12.10 1,278,589 -0.54(-4.29%)
Mar 19, 2021 11.68 12.70 11.33 12.65 5,460,103 +1.10(+9.55%)
Mar 18, 2021 12.66 12.94 11.41 11.54 1,747,242 -1.33(-10.35%)
Mar 17, 2021 12.50 12.99 12.32 12.88 1,118,386 +0.29(+2.34%)
Mar 16, 2021 12.87 13.13 12.32 12.58 1,097,587 -0.20(-1.58%)
Mar 15, 2021 13.03 13.64 12.61 12.78 1,317,192 -0.18(-1.42%)
Mar 12, 2021 12.66 13.15 12.22 12.97 1,198,280 -0.18(-1.40%)
Mar 11, 2021 12.88 13.33 12.77 13.15 916,826 +0.33(+2.58%)
Mar 10, 2021 12.54 13.04 12.47 12.82 1,064,662 +0.30(+2.42%)
Mar 09, 2021 12.62 12.87 12.14 12.52 915,480 -0.13(-1.02%)
Mar 08, 2021 13.79 14.03 12.38 12.65 1,504,796 -1.03(-7.53%)
Mar 05, 2021 13.23 13.77 12.65 13.68 1,789,314 +0.98(+7.75%)
Mar 04, 2021 12.45 13.18 12.18 12.69 1,629,014 +0.43(+3.52%)
Mar 03, 2021 11.84 12.47 11.84 12.26 1,022,301 +0.55(+4.71%)
Mar 02, 2021 11.96 12.27 11.64 11.71 780,474 -0.36(-2.97%)
Mar 01, 2021 12.58 12.85 11.95 12.07 1,432,137 -0.14(-1.13%)
Feb 26, 2021 12.12 12.56 11.67 12.21 743,036 -0.06(-0.45%)
Feb 25, 2021 13.34 13.42 12.03 12.26 1,990,525 -1.11(-8.32%)
Feb 24, 2021 11.84 13.42 11.62 13.37 4,478,530 +1.85(+16.03%)
Feb 23, 2021 11.58 11.78 10.62 11.53 1,482,614 +0.22(+1.95%)
Feb 22, 2021 10.65 11.75 10.57 11.30 2,147,464 +0.94(+9.04%)
Feb 19, 2021 10.17 10.48 10.02 10.37 1,482,155 +0.23(+2.27%)
Feb 18, 2021 10.77 10.77 10.06 10.14 1,640,566 -0.82(-7.47%)
Feb 17, 2021 11.19 11.21 10.73 10.96 1,093,695 -0.11(-1.00%)
Feb 16, 2021 11.74 11.76 10.77 11.07 1,847,869 +0.26(+2.38%)
Feb 12, 2021 10.80 11.12 10.67 10.81 1,141,375 +0.00(+0.00%)
Feb 11, 2021 11.95 11.99 10.46 10.81 1,713,747 -1.07(-8.98%)
Feb 10, 2021 11.95 12.45 11.41 11.87 2,634,586 +0.84(+7.58%)
Feb 09, 2021 10.57 11.33 10.11 11.04 2,100,833 +0.40(+3.71%)
Feb 08, 2021 10.46 10.71 10.11 10.64 2,098,233 +0.53(+5.27%)
Feb 05, 2021 10.11 10.82 9.981 10.11 7,957,092 +0.51(+5.26%)
Feb 04, 2021 10.39 10.45 9.540 9.604 1,960,858 -0.74(-7.11%)
Feb 03, 2021 10.17 10.73 10.13 10.34 924,972 +0.28(+2.74%)
Feb 02, 2021 9.779 10.09 9.577 10.06 709,905 +0.59(+6.21%)
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.