Northern Oil and Gas (NY: NOG )

29.27 +0.95 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 28.27 29.43 28.20 29.27 839,842 +0.95(+3.35%)
Aug 16, 2022 29.28 29.45 28.10 28.32 688,639 -0.29(-1.01%)
Aug 15, 2022 28.01 28.70 27.47 28.61 570,555 -1.24(-4.15%)
Aug 12, 2022 29.51 30.00 29.04 29.85 471,000 +0.10(+0.34%)
Aug 11, 2022 29.08 30.35 28.60 29.75 1,006,337 +1.60(+5.68%)
Aug 10, 2022 27.26 28.18 26.51 28.15 736,835 +0.89(+3.26%)
Aug 09, 2022 27.39 27.89 27.06 27.26 649,474 +0.09(+0.33%)
Aug 08, 2022 26.32 27.28 26.10 27.17 690,070 +0.41(+1.53%)
Aug 05, 2022 25.25 27.50 25.05 26.76 894,473 +1.07(+4.17%)
Aug 04, 2022 28.03 28.75 25.62 25.69 1,433,733 -1.81(-6.58%)
Aug 03, 2022 29.64 29.87 27.25 27.50 1,207,404 -1.77(-6.05%)
Aug 02, 2022 29.08 29.58 28.48 29.27 1,033,032 +0.71(+2.49%)
Aug 01, 2022 27.99 28.67 27.03 28.56 536,675 -0.27(-0.94%)
Jul 29, 2022 28.75 29.17 28.21 28.83 818,877 +0.76(+2.71%)
Jul 28, 2022 28.20 28.57 26.98 28.07 530,655 +0.37(+1.34%)
Jul 27, 2022 26.60 27.88 26.25 27.70 725,851 +1.45(+5.52%)
Jul 26, 2022 27.61 27.66 25.96 26.25 649,568 -0.75(-2.78%)
Jul 25, 2022 25.51 27.14 25.41 27.00 685,348 +1.73(+6.85%)
Jul 22, 2022 26.10 26.75 25.11 25.27 585,363 -1.08(-4.10%)
Jul 21, 2022 26.25 26.40 25.08 26.35 733,096 -0.83(-3.05%)
Jul 20, 2022 25.56 27.18 25.22 27.18 770,386 +1.27(+4.90%)
Jul 19, 2022 24.60 26.08 24.59 25.91 970,955 +1.17(+4.73%)
Jul 18, 2022 24.06 25.00 24.06 24.74 788,974 +1.37(+5.86%)
Jul 15, 2022 23.07 23.40 22.36 23.37 704,285 +0.93(+4.14%)
Jul 14, 2022 21.92 22.51 21.60 22.44 796,543 -0.67(-2.90%)
Jul 13, 2022 22.11 23.58 21.87 23.11 623,970 +0.54(+2.39%)
Jul 12, 2022 22.57 23.00 21.95 22.57 1,053,494 -1.03(-4.36%)
Jul 11, 2022 23.85 24.19 23.18 23.60 1,001,787 -0.66(-2.72%)
Jul 08, 2022 24.82 24.82 23.76 24.26 653,146 -0.06(-0.25%)
Jul 07, 2022 23.94 24.63 23.94 24.32 830,008 +1.20(+5.19%)
Jul 06, 2022 22.85 23.60 21.45 23.12 1,700,077 +0.19(+0.83%)
Jul 05, 2022 24.52 24.53 22.59 22.93 2,130,817 -2.43(-9.58%)
Jul 01, 2022 25.57 25.93 24.41 25.36 731,314 +0.10(+0.40%)
Jun 30, 2022 25.36 26.17 24.54 25.26 1,760,839 -0.87(-3.33%)
Jun 29, 2022 29.06 29.20 25.98 26.13 1,188,697 -2.40(-8.41%)
Jun 28, 2022 28.23 28.74 27.62 28.53 1,480,244 +0.99(+3.59%)
Jun 27, 2022 26.48 27.57 26.01 27.54 1,502,100 +1.46(+5.60%)
Jun 24, 2022 26.44 27.36 25.60 26.08 3,265,987 +0.20(+0.77%)
Jun 23, 2022 27.30 27.88 25.01 25.88 1,995,336 -1.40(-5.13%)
Jun 22, 2022 28.85 29.14 27.23 27.28 2,056,880 -3.56(-11.54%)
Jun 21, 2022 29.50 31.08 28.82 30.84 2,335,985 +3.32(+12.06%)
Jun 17, 2022 32.09 32.34 27.45 27.52 4,285,543 -4.63(-14.40%)
Jun 16, 2022 33.11 33.67 32.11 32.15 2,029,327 -2.16(-6.30%)
Jun 15, 2022 34.34 35.07 33.37 34.31 975,939 -0.09(-0.26%)
Jun 14, 2022 36.56 36.83 33.92 34.40 1,461,686 -0.69(-1.97%)
Jun 13, 2022 35.38 36.20 33.55 35.09 1,704,094 -1.93(-5.21%)
Jun 10, 2022 36.74 37.46 36.01 37.02 1,721,001 +0.01(+0.03%)
Jun 09, 2022 36.28 37.94 35.87 37.01 1,361,870 +0.74(+2.04%)
Jun 08, 2022 36.34 39.10 36.25 36.27 2,805,540 +0.44(+1.23%)
Jun 07, 2022 33.87 35.85 33.73 35.83 1,164,739 +1.62(+4.74%)
Jun 06, 2022 34.02 34.40 33.52 34.21 683,300 +0.45(+1.33%)
Jun 03, 2022 33.00 34.00 32.67 33.76 785,197 +0.52(+1.56%)
Jun 02, 2022 32.63 33.53 32.02 33.24 899,384 +0.28(+0.85%)
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.