Northern Oil and Gas (NY: NOG )

36.17 +0.10 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.907 7.907 7.907 713,655 -0.13(-1.57%)
Dec 30, 2020 7.889 8.106 7.772 8.033 713,655 +0.17(+2.18%)
Dec 29, 2020 8.024 8.196 7.618 7.862 829,682 -0.13(-1.58%)
Dec 28, 2020 8.250 8.458 7.772 7.988 1,085,726 -0.10(-1.23%)
Dec 24, 2020 8.530 8.530 7.976 8.088 668,381 -0.34(-4.07%)
Dec 23, 2020 7.790 8.602 7.790 8.431 1,609,855 +0.72(+9.37%)
Dec 22, 2020 8.169 8.205 7.591 7.708 1,647,075 -0.60(-7.27%)
Dec 21, 2020 8.124 8.530 7.943 8.313 1,830,298 -0.20(-2.33%)
Dec 18, 2020 8.710 8.774 8.286 8.512 1,296,768 -0.06(-0.74%)
Dec 17, 2020 8.349 8.963 8.331 8.575 3,560,932 +0.32(+3.94%)
Dec 16, 2020 7.916 8.259 7.663 8.250 1,197,839 +0.42(+5.42%)
Dec 15, 2020 7.699 7.880 7.266 7.826 1,480,528 +0.24(+3.21%)
Dec 14, 2020 8.394 8.422 7.420 7.582 1,816,226 -0.65(-7.89%)
Dec 11, 2020 8.656 8.692 8.033 8.232 1,427,830 -0.23(-2.67%)
Dec 10, 2020 8.422 9.017 8.178 8.458 2,316,879 +0.14(+1.74%)
Dec 09, 2020 8.097 8.783 7.627 8.313 3,037,210 +0.51(+6.60%)
Dec 08, 2020 7.275 7.988 7.275 7.799 1,446,978 +0.67(+9.37%)
Dec 07, 2020 6.905 7.474 6.679 7.131 1,674,291 +0.12(+1.67%)
Dec 04, 2020 6.291 7.031 6.291 7.013 1,739,918 +0.81(+13.10%)
Dec 03, 2020 6.255 6.391 6.021 6.201 1,252,937 -0.01(-0.15%)
Dec 02, 2020 5.470 6.228 5.217 6.210 1,704,410 +0.69(+12.42%)
Dec 01, 2020 5.795 5.930 5.506 5.524 894,814 -0.12(-2.08%)
Nov 30, 2020 6.219 6.336 5.614 5.641 1,659,577 -0.60(-9.68%)
Nov 27, 2020 6.219 6.309 6.093 6.246 796,562 +0.03(+0.44%)
Nov 25, 2020 6.219 6.264 5.957 6.219 1,259,100 +0.09(+1.47%)
Nov 24, 2020 5.650 6.291 5.641 6.129 2,102,146 +0.71(+13.17%)
Nov 23, 2020 5.190 5.515 5.190 5.416 2,256,300 +0.32(+6.38%)
Nov 20, 2020 5.037 5.316 4.983 5.091 1,117,514 +0.05(+1.08%)
Nov 19, 2020 4.730 5.091 4.712 5.037 800,893 +0.24(+5.08%)
Nov 18, 2020 4.901 5.073 4.784 4.793 990,179 -0.03(-0.56%)
Nov 17, 2020 4.531 4.892 4.522 4.820 1,323,692 +0.16(+3.49%)
Nov 16, 2020 4.459 4.712 4.441 4.658 1,818,717 +0.41(+9.55%)
Nov 13, 2020 3.845 4.260 3.814 4.251 1,125,712 +0.39(+10.05%)
Nov 12, 2020 3.791 3.981 3.692 3.863 752,303 -0.13(-3.17%)
Nov 11, 2020 4.333 4.333 3.917 3.990 1,261,051 +0.02(+0.45%)
Nov 10, 2020 3.800 3.972 3.737 3.972 1,060,396 +0.23(+6.28%)
Nov 09, 2020 3.565 3.881 3.331 3.737 2,321,732 +0.67(+21.76%)
Nov 06, 2020 3.466 3.502 3.060 3.069 1,302,529 -0.05(-1.73%)
Nov 05, 2020 3.213 3.304 3.123 3.123 1,223,827 +0.04(+1.17%)
Nov 04, 2020 3.240 3.240 3.024 3.087 1,235,377 -0.08(-2.56%)
Nov 03, 2020 3.457 3.592 3.168 3.168 2,249,038 -0.17(-5.13%)
Nov 02, 2020 3.331 3.466 3.204 3.340 1,123,098 +0.00(+0.00%)
Oct 30, 2020 3.448 3.457 3.213 3.340 1,136,015 -0.06(-1.86%)
Oct 29, 2020 3.313 3.421 3.213 3.403 991,855 +0.04(+1.07%)
Oct 28, 2020 3.565 3.592 3.340 3.367 1,592,740 -0.36(-9.69%)
Oct 27, 2020 3.854 3.881 3.693 3.728 1,033,848 -0.16(-4.18%)
Oct 26, 2020 4.062 4.080 3.886 3.890 1,130,580 -0.34(-8.10%)
Oct 23, 2020 4.297 4.297 4.021 4.233 1,820,239 +0.00(+0.00%)
Oct 22, 2020 4.278 4.337 4.017 4.233 3,370,616 -0.05(-1.05%)
Oct 21, 2020 4.576 4.576 4.234 4.278 1,374,170 -0.29(-6.32%)
Oct 20, 2020 4.585 4.603 4.387 4.567 926,785 +0.01(+0.20%)
Oct 19, 2020 4.712 4.712 4.518 4.558 642,048 -0.12(-2.51%)
Oct 16, 2020 4.712 4.793 4.585 4.676 639,909 -0.04(-0.77%)
Oct 15, 2020 4.621 4.721 4.540 4.712 592,618 +0.00(+0.00%)
Oct 14, 2020 4.766 4.973 4.676 4.712 771,783 +0.01(+0.19%)
Oct 13, 2020 4.946 4.948 4.649 4.703 985,264 -0.18(-3.70%)
Oct 12, 2020 5.307 5.335 4.820 4.883 1,312,751 -0.45(-8.46%)
Oct 09, 2020 5.750 5.768 5.190 5.335 1,245,141 -0.37(-6.49%)
Oct 08, 2020 4.964 5.858 4.955 5.705 2,403,221 +0.86(+17.69%)
Oct 07, 2020 4.784 4.910 4.694 4.847 642,182 +0.07(+1.51%)
Oct 06, 2020 4.757 4.937 4.676 4.775 784,727 +0.07(+1.54%)
Oct 05, 2020 4.919 4.919 4.640 4.703 683,817 -0.05(-1.14%)
Oct 02, 2020 4.784 4.955 4.730 4.757 468,188 -0.13(-2.59%)
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.