Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.13 21.21 19.86 21.12 589,079 +0.36(+1.74%)
Dec 30, 2019 21.30 21.57 20.58 20.76 697,196 -0.45(-2.13%)
Dec 27, 2019 21.75 21.93 21.03 21.21 684,833 -0.36(-1.67%)
Dec 26, 2019 20.76 21.57 20.76 21.57 418,580 +0.81(+3.91%)
Dec 24, 2019 20.67 20.94 20.58 20.76 379,392 +0.18(+0.88%)
Dec 23, 2019 19.86 20.67 19.50 20.58 1,269,054 +0.63(+3.17%)
Dec 20, 2019 19.95 20.22 19.32 19.95 2,554,872 +0.36(+1.84%)
Dec 19, 2019 18.77 20.31 18.59 19.59 1,143,760 +0.99(+5.34%)
Dec 18, 2019 18.14 19.05 18.05 18.59 942,581 +0.00(+0.00%)
Dec 17, 2019 17.60 19.05 17.60 18.59 1,344,333 +1.35(+7.85%)
Dec 16, 2019 17.24 17.69 17.06 17.24 534,001 +0.27(+1.60%)
Dec 13, 2019 17.24 17.47 16.88 16.97 609,387 -0.18(-1.05%)
Dec 12, 2019 16.34 17.24 16.34 17.15 635,262 +0.81(+4.97%)
Dec 11, 2019 16.43 16.70 16.07 16.34 691,978 -0.27(-1.63%)
Dec 10, 2019 16.79 17.15 16.43 16.61 584,595 -0.27(-1.60%)
Dec 09, 2019 16.34 17.24 16.34 16.88 628,102 +0.36(+2.19%)
Dec 06, 2019 16.25 16.88 16.07 16.52 888,638 +0.27(+1.67%)
Dec 05, 2019 17.33 17.51 15.89 16.25 1,239,817 -1.26(-7.22%)
Dec 04, 2019 16.88 17.51 16.70 17.51 458,515 +0.81(+4.87%)
Dec 03, 2019 16.43 16.88 15.98 16.70 499,210 +0.27(+1.65%)
Dec 02, 2019 16.43 16.70 15.98 16.43 543,542 +0.36(+2.25%)
Nov 29, 2019 16.34 16.61 15.98 16.07 184,926 -0.54(-3.26%)
Nov 27, 2019 16.52 16.70 15.98 16.61 456,400 +0.18(+1.10%)
Nov 26, 2019 16.61 16.97 16.25 16.43 528,658 -0.27(-1.62%)
Nov 25, 2019 17.24 17.42 16.52 16.70 481,359 -0.45(-2.63%)
Nov 22, 2019 17.51 17.96 17.10 17.15 643,753 -0.54(-3.06%)
Nov 21, 2019 17.78 17.87 16.97 17.69 424,333 +0.18(+1.03%)
Nov 20, 2019 16.34 17.78 16.34 17.51 786,128 +0.99(+6.01%)
Nov 19, 2019 17.06 17.15 16.34 16.52 738,791 -0.81(-4.69%)
Nov 18, 2019 18.14 18.14 17.06 17.33 444,462 -0.72(-4.00%)
Nov 15, 2019 18.32 18.41 17.96 18.05 403,554 +0.18(+1.01%)
Nov 14, 2019 18.14 18.77 17.69 17.87 442,733 -0.45(-2.46%)
Nov 13, 2019 18.23 19.23 17.96 18.32 804,224 -0.72(-3.79%)
Nov 12, 2019 18.23 20.13 17.96 19.05 1,134,903 +0.36(+1.93%)
Nov 11, 2019 18.96 19.23 18.59 18.68 673,455 -0.45(-2.36%)
Nov 08, 2019 19.05 19.59 18.86 19.14 570,700 -0.27(-1.40%)
Nov 07, 2019 19.05 19.50 18.77 19.41 697,968 +0.81(+4.37%)
Nov 06, 2019 19.68 19.86 18.50 18.59 551,229 -1.26(-6.36%)
Nov 05, 2019 19.41 19.95 19.32 19.86 542,605 +0.81(+4.27%)
Nov 04, 2019 18.96 19.68 18.77 19.05 707,799 +0.45(+2.43%)
Nov 01, 2019 17.69 18.77 17.69 18.59 776,155 +0.90(+5.10%)
Oct 31, 2019 17.24 17.69 16.79 17.69 732,056 +0.09(+0.51%)
Oct 30, 2019 18.32 18.68 17.51 17.60 717,033 -0.63(-3.47%)
Oct 29, 2019 17.78 18.50 17.60 18.23 481,135 +0.36(+2.02%)
Oct 28, 2019 17.96 18.14 17.78 17.87 476,877 -0.09(-0.50%)
Oct 25, 2019 18.41 18.41 17.60 17.96 424,094 -0.09(-0.50%)
Oct 24, 2019 18.14 18.32 17.78 18.05 514,184 +0.00(+0.00%)
Oct 23, 2019 17.42 18.41 17.29 18.05 651,968 +0.36(+2.04%)
Oct 22, 2019 16.16 17.96 16.16 17.69 995,741 +1.35(+8.29%)
Oct 21, 2019 16.43 16.61 16.16 16.34 349,900 +0.00(+0.00%)
Oct 18, 2019 16.52 16.70 16.11 16.34 526,019 -0.36(-2.16%)
Oct 17, 2019 16.88 17.06 16.29 16.70 622,179 -0.27(-1.60%)
Oct 16, 2019 17.06 17.42 16.70 16.97 623,153 -0.18(-1.05%)
Oct 15, 2019 17.15 17.42 16.70 17.15 458,561 +0.00(+0.00%)
Oct 14, 2019 17.42 17.60 16.97 17.15 440,637 -0.45(-2.56%)
Oct 11, 2019 17.15 17.87 16.88 17.60 465,230 +0.54(+3.17%)
Oct 10, 2019 17.60 17.87 15.98 17.06 858,859 -0.54(-3.08%)
Oct 09, 2019 17.51 17.78 17.06 17.60 419,137 +0.45(+2.63%)
Oct 08, 2019 16.88 17.69 16.70 17.15 498,525 +0.00(+0.00%)
Oct 07, 2019 17.15 17.51 16.74 17.15 523,741 +0.09(+0.53%)
Oct 04, 2019 17.06 17.33 16.52 17.06 802,855 +0.18(+1.07%)
Oct 03, 2019 16.25 17.24 16.07 16.88 543,028 +0.54(+3.31%)
Oct 02, 2019 16.70 16.88 16.07 16.34 563,995 -0.45(-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.