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 (%)
Aug 31, 2022 27.91 30.13 27.72 29.43 965,474 +0.60(+2.10%)
Aug 30, 2022 29.50 29.59 28.32 28.82 1,044,681 -1.53(-5.06%)
Aug 29, 2022 29.30 31.16 29.29 30.36 1,116,256 +0.96(+3.26%)
Aug 26, 2022 29.31 30.07 28.99 29.40 733,801 -0.06(-0.19%)
Aug 25, 2022 30.44 30.56 29.13 29.46 1,134,506 -0.69(-2.28%)
Aug 24, 2022 29.74 30.37 29.30 30.14 1,078,077 +0.70(+2.37%)
Aug 23, 2022 29.76 30.74 29.27 29.45 1,222,983 +0.27(+0.92%)
Aug 22, 2022 28.83 29.47 27.61 29.18 733,947 +0.32(+1.10%)
Aug 19, 2022 29.44 29.72 28.76 28.86 668,935 -0.82(-2.76%)
Aug 18, 2022 27.76 29.68 27.76 29.68 1,320,531 +2.46(+9.02%)
Aug 17, 2022 26.29 27.37 26.23 27.22 902,961 +0.88(+3.35%)
Aug 16, 2022 27.23 27.39 26.14 26.34 740,394 -0.27(-1.01%)
Aug 15, 2022 26.05 26.69 25.55 26.61 613,435 -1.15(-4.15%)
Aug 12, 2022 27.45 27.90 27.01 27.76 506,398 +0.09(+0.34%)
Aug 11, 2022 27.05 28.23 26.60 27.67 1,081,969 +1.49(+5.68%)
Aug 10, 2022 25.35 26.21 24.66 26.18 792,213 +0.83(+3.26%)
Aug 09, 2022 25.48 25.95 25.17 25.35 698,286 +0.08(+0.33%)
Aug 08, 2022 24.48 25.37 24.28 25.27 741,933 +0.38(+1.53%)
Aug 05, 2022 23.48 25.58 23.30 24.89 961,698 +1.00(+4.17%)
Aug 04, 2022 26.07 26.74 23.83 23.89 1,541,487 -1.68(-6.58%)
Aug 03, 2022 27.57 27.78 25.35 25.58 1,298,148 -1.65(-6.05%)
Aug 02, 2022 27.05 27.51 26.49 27.22 1,110,671 +0.66(+2.49%)
Aug 01, 2022 26.03 26.67 25.14 26.56 577,009 -0.25(-0.94%)
Jul 29, 2022 26.74 27.13 26.24 26.81 880,421 +0.71(+2.71%)
Jul 28, 2022 26.23 26.57 25.09 26.11 570,537 +0.34(+1.34%)
Jul 27, 2022 24.74 25.93 24.41 25.76 780,403 +1.35(+5.52%)
Jul 26, 2022 25.68 25.73 24.15 24.41 698,387 -0.70(-2.78%)
Jul 25, 2022 23.73 25.24 23.63 25.11 736,856 +1.61(+6.85%)
Jul 22, 2022 24.28 24.88 23.35 23.50 629,356 -1.00(-4.10%)
Jul 21, 2022 24.41 24.55 23.33 24.51 788,193 -0.77(-3.05%)
Jul 20, 2022 23.77 25.28 23.46 25.28 828,285 +1.18(+4.90%)
Jul 19, 2022 22.88 24.26 22.87 24.10 1,043,928 +1.09(+4.73%)
Jul 18, 2022 22.38 23.25 22.38 23.01 848,270 +1.27(+5.86%)
Jul 15, 2022 21.46 21.76 20.80 21.74 757,216 +0.86(+4.14%)
Jul 14, 2022 20.39 20.94 20.09 20.87 856,408 -0.62(-2.90%)
Jul 13, 2022 20.56 21.93 20.34 21.49 670,865 +0.50(+2.39%)
Jul 12, 2022 20.99 21.39 20.42 20.99 1,132,671 -0.96(-4.36%)
Jul 11, 2022 22.18 22.50 21.56 21.95 1,077,077 -0.61(-2.72%)
Jul 08, 2022 23.09 23.09 22.10 22.56 702,234 -0.06(-0.25%)
Jul 07, 2022 22.27 22.91 22.27 22.62 892,388 +1.12(+5.19%)
Jul 06, 2022 21.25 21.95 19.95 21.50 1,827,848 +0.18(+0.83%)
Jul 05, 2022 22.81 22.82 21.01 21.33 2,290,961 -2.26(-9.58%)
Jul 01, 2022 23.78 24.11 22.70 23.59 786,277 +0.09(+0.40%)
Jun 30, 2022 23.59 24.34 22.82 23.49 1,893,177 -0.81(-3.33%)
Jun 29, 2022 27.03 27.16 24.17 24.30 1,278,035 -2.23(-8.41%)
Jun 28, 2022 26.26 26.73 25.69 26.54 1,591,495 +1.10(+4.31%)
Jun 27, 2022 24.46 25.47 24.02 25.44 1,626,212 +1.35(+5.60%)
Jun 24, 2022 24.42 25.27 23.65 24.09 3,535,841 +0.18(+0.77%)
Jun 23, 2022 25.22 25.75 23.10 23.90 2,160,202 -1.29(-5.13%)
Jun 22, 2022 26.65 26.92 25.15 25.20 2,226,831 -3.29(-11.54%)
Jun 21, 2022 27.25 28.71 26.62 28.49 2,528,997 +3.07(+12.06%)
Jun 17, 2022 29.64 29.87 25.36 25.42 4,639,639 -4.28(-14.40%)
Jun 16, 2022 30.58 31.10 29.66 29.70 2,197,001 -2.00(-6.30%)
Jun 15, 2022 31.72 32.40 30.82 31.69 1,056,576 -0.08(-0.26%)
Jun 14, 2022 33.77 34.02 31.33 31.77 1,582,458 -0.64(-1.97%)
Jun 13, 2022 32.68 33.44 30.98 32.41 1,844,895 -1.78(-5.21%)
Jun 10, 2022 33.94 34.60 33.26 34.19 1,863,199 +0.01(+0.03%)
Jun 09, 2022 33.51 35.04 33.13 34.19 1,474,395 +0.68(+2.04%)
Jun 08, 2022 33.57 36.12 33.48 33.50 3,037,349 +0.41(+1.23%)
Jun 07, 2022 31.29 33.11 31.16 33.10 1,260,976 +1.50(+4.74%)
Jun 06, 2022 31.42 31.77 30.96 31.60 739,758 +0.42(+1.33%)
Jun 03, 2022 30.48 31.41 30.18 31.18 850,074 +0.48(+1.56%)
Jun 02, 2022 30.14 30.97 29.58 30.70 973,696 +0.26(+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.