Northern Oil and Gas (NY: NOG )

20.14 USD +0.80 (+4.14%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 19.79 20.62 19.70 20.14 1,043,920 +0.80(+4.14%)
Dec 06, 2021 19.39 19.83 18.61 19.34 862,447 +0.47(+2.49%)
Dec 03, 2021 19.56 19.89 18.43 18.87 1,112,315 -0.34(-1.77%)
Dec 02, 2021 18.41 19.28 17.98 19.21 2,324,610 +0.70(+3.78%)
Dec 01, 2021 21.01 21.01 18.51 18.51 1,987,988 -1.87(-9.18%)
Nov 30, 2021 20.21 20.85 19.51 20.38 1,882,593 -0.59(-2.81%)
Nov 29, 2021 21.35 21.68 20.39 20.97 984,176 +0.42(+2.04%)
Nov 26, 2021 20.86 20.86 19.72 20.55 1,003,228 -1.59(-7.18%)
Nov 24, 2021 21.17 22.26 21.17 22.14 929,336 +0.66(+3.07%)
Nov 23, 2021 20.99 22.00 20.95 21.48 1,245,780 +0.81(+3.92%)
Nov 22, 2021 21.08 21.39 20.55 20.67 1,251,580 -0.23(-1.10%)
Nov 19, 2021 20.75 21.11 19.99 20.90 3,478,078 -0.29(-1.37%)
Nov 18, 2021 21.26 21.32 20.78 21.19 5,234,168 -0.30(-1.40%)
Nov 17, 2021 22.81 23.18 20.68 21.49 2,578,840 -2.01(-8.55%)
Nov 16, 2021 24.10 24.19 23.30 23.50 577,960 -0.65(-2.69%)
Nov 15, 2021 23.62 24.64 23.10 24.15 479,610 +0.29(+1.22%)
Nov 12, 2021 23.63 23.91 23.12 23.86 634,011 +0.15(+0.63%)
Nov 11, 2021 23.79 24.30 23.56 23.71 651,808 +0.02(+0.08%)
Nov 10, 2021 24.42 23.69 865,119 -0.99(-4.01%)
Nov 09, 2021 24.90 25.26 24.05 24.68 630,940 +0.00(+0.00%)
Nov 08, 2021 25.72 25.95 24.44 24.68 808,287 -0.73(-2.87%)
Nov 05, 2021 23.65 25.57 23.46 25.41 1,516,572 +1.54(+6.45%)
Nov 04, 2021 24.09 24.60 23.32 23.87 430,815 +0.11(+0.46%)
Nov 03, 2021 23.81 24.61 23.61 23.76 600,039 -0.52(-2.14%)
Nov 02, 2021 23.95 24.47 23.60 24.28 576,123 +0.21(+0.87%)
Nov 01, 2021 23.60 24.30 23.31 24.07 633,716 +0.91(+3.93%)
Oct 29, 2021 23.93 23.98 23.00 23.16 484,179 -0.73(-3.06%)
Oct 28, 2021 23.11 23.90 22.88 23.89 553,258 +0.68(+2.93%)
Oct 27, 2021 24.33 24.53 23.02 23.21 961,779 -1.47(-5.96%)
Oct 26, 2021 24.93 24.68 1,552,259 -0.71(-2.80%)
Oct 25, 2021 25.28 26.02 24.82 25.39 844,104 +0.44(+1.76%)
Oct 22, 2021 24.24 24.99 23.91 24.95 770,839 +0.74(+3.06%)
Oct 21, 2021 24.89 25.21 24.17 24.21 515,867 -0.86(-3.43%)
Oct 20, 2021 24.38 25.26 24.06 25.07 429,044 +0.29(+1.17%)
Oct 19, 2021 24.93 25.07 24.40 24.78 445,860 -0.05(-0.20%)
Oct 18, 2021 25.58 26.10 24.30 24.83 686,907 -0.36(-1.43%)
Oct 15, 2021 25.94 26.53 25.18 25.19 641,483 -0.16(-0.63%)
Oct 14, 2021 26.02 26.23 24.70 25.35 1,122,890 -0.36(-1.40%)
Oct 13, 2021 26.34 26.71 25.57 25.71 1,332,199 -1.06(-3.96%)
Oct 12, 2021 26.54 27.87 26.08 26.77 1,089,646 +0.30(+1.13%)
Oct 11, 2021 26.87 26.88 26.05 26.47 1,572,530 +0.47(+1.81%)
Oct 08, 2021 24.97 26.02 24.70 26.00 1,084,961 +1.38(+5.61%)
Oct 07, 2021 23.18 24.95 22.61 24.62 1,334,288 +2.05(+9.08%)
Oct 06, 2021 23.60 23.80 22.48 22.57 1,014,338 -1.59(-6.58%)
Oct 05, 2021 25.07 25.23 22.70 24.16 1,472,241 -0.57(-2.30%)
Oct 04, 2021 22.80 24.73 22.53 24.73 1,418,797 +2.36(+10.55%)
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.