Northern Oil and Gas (NY: NOG )

36.25 -0.22 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.406 3.415 3.174 3.299 1,150,057 -0.06(-1.86%)
Oct 29, 2020 3.272 3.379 3.174 3.361 1,004,115 +0.04(+1.07%)
Oct 28, 2020 3.522 3.549 3.299 3.326 1,612,427 -0.36(-9.69%)
Oct 27, 2020 3.807 3.834 3.648 3.682 1,046,627 -0.16(-4.18%)
Oct 26, 2020 4.012 4.030 3.838 3.843 1,144,554 -0.34(-8.10%)
Oct 23, 2020 4.244 4.244 3.972 4.182 1,842,738 +0.00(+0.00%)
Oct 22, 2020 4.226 4.284 3.968 4.182 3,412,278 -0.04(-1.05%)
Oct 21, 2020 4.520 4.520 4.183 4.226 1,391,155 -0.29(-6.32%)
Oct 20, 2020 4.529 4.547 4.333 4.512 938,241 +0.01(+0.20%)
Oct 19, 2020 4.654 4.654 4.463 4.503 649,984 -0.12(-2.51%)
Oct 16, 2020 4.654 4.734 4.529 4.619 647,818 -0.04(-0.77%)
Oct 15, 2020 4.565 4.663 4.485 4.654 599,943 +0.00(+0.00%)
Oct 14, 2020 4.708 4.913 4.619 4.654 781,323 +0.01(+0.19%)
Oct 13, 2020 4.886 4.888 4.592 4.645 997,443 -0.18(-3.70%)
Oct 12, 2020 5.243 5.269 4.761 4.824 1,328,977 -0.45(-8.46%)
Oct 09, 2020 5.680 5.697 5.127 5.269 1,260,531 -0.37(-6.49%)
Oct 08, 2020 4.904 5.787 4.895 5.635 2,432,926 +0.85(+17.69%)
Oct 07, 2020 4.726 4.850 4.636 4.788 650,119 +0.07(+1.51%)
Oct 06, 2020 4.699 4.877 4.619 4.717 794,426 +0.07(+1.54%)
Oct 05, 2020 4.859 4.859 4.583 4.645 692,269 -0.05(-1.14%)
Oct 02, 2020 4.726 4.895 4.672 4.699 473,975 -0.12(-2.59%)
Oct 01, 2020 5.046 5.064 4.726 4.824 618,991 -0.29(-5.75%)
Sep 30, 2020 4.931 5.118 4.902 5.118 643,390 +0.12(+2.50%)
Sep 29, 2020 4.824 5.002 4.694 4.993 561,852 +0.16(+3.32%)
Sep 28, 2020 4.761 4.859 4.601 4.833 495,015 +0.18(+3.83%)
Sep 25, 2020 4.699 4.752 4.520 4.654 641,089 +0.07(+1.56%)
Sep 24, 2020 4.645 4.761 4.476 4.583 594,185 -0.14(-3.02%)
Sep 23, 2020 5.171 5.216 4.627 4.726 684,000 -0.35(-6.85%)
Sep 22, 2020 4.957 5.189 4.922 5.073 672,919 -0.19(-3.56%)
Sep 21, 2020 4.529 5.260 4.396 5.260 1,156,175 +0.45(+9.26%)
Sep 18, 2020 4.993 5.439 4.815 4.815 953,132 -0.14(-2.74%)
Sep 17, 2020 4.993 5.004 4.824 4.950 420,423 -0.04(-0.86%)
Sep 16, 2020 4.904 5.082 4.904 4.993 803,249 +0.18(+3.70%)
Sep 15, 2020 4.904 4.993 4.726 4.815 775,525 -0.17(-3.50%)
Sep 14, 2020 5.082 5.219 4.849 4.989 793,757 -0.20(-3.91%)
Sep 11, 2020 5.071 5.216 4.806 5.193 1,425,122 +0.56(+12.00%)
Sep 10, 2020 5.082 5.171 4.636 4.636 888,903 -0.45(-8.77%)
Sep 09, 2020 5.350 5.350 4.904 5.082 431,917 -0.01(-0.18%)
Sep 08, 2020 5.487 5.505 5.082 5.091 439,463 -0.37(-6.85%)
Sep 04, 2020 5.505 5.598 5.171 5.466 450,725 +0.01(+0.13%)
Sep 03, 2020 5.804 5.867 5.403 5.458 684,279 -0.37(-6.39%)
Sep 02, 2020 5.885 6.231 5.751 5.831 686,350 -0.03(-0.56%)
Sep 01, 2020 6.063 6.053 5.795 5.864 490,114 -0.19(-3.07%)
Aug 31, 2020 6.241 6.398 5.992 6.050 503,135 -0.37(-5.78%)
Aug 28, 2020 6.412 6.423 6.179 6.420 374,166 +0.09(+1.49%)
Aug 27, 2020 6.509 6.482 6.152 6.326 331,143 +0.08(+1.36%)
Aug 26, 2020 6.152 6.330 6.063 6.241 423,720 +0.17(+2.84%)
Aug 25, 2020 6.197 6.315 5.974 6.069 348,249 -0.12(-1.89%)
Aug 24, 2020 6.235 6.295 5.831 6.186 462,686 +0.06(+0.92%)
Aug 21, 2020 6.241 6.375 6.063 6.130 519,196 -0.26(-4.03%)
Aug 20, 2020 6.731 6.731 6.245 6.387 722,421 -0.36(-5.30%)
Aug 19, 2020 6.776 6.865 6.607 6.745 609,716 -0.24(-3.37%)
Aug 18, 2020 7.133 7.133 6.722 6.980 626,828 -0.11(-1.56%)
Aug 17, 2020 7.311 7.311 6.999 7.091 408,027 -0.20(-2.73%)
Aug 14, 2020 7.220 7.345 7.149 7.290 305,661 +0.07(+0.94%)
Aug 13, 2020 7.133 7.311 7.133 7.222 378,574 +0.00(+0.00%)
Aug 12, 2020 7.400 7.489 7.133 7.222 286,535 +0.00(+0.00%)
Aug 11, 2020 7.489 7.757 7.222 7.222 465,319 -0.13(-1.72%)
Aug 10, 2020 7.397 7.445 7.204 7.349 572,280 -0.10(-1.32%)
Aug 07, 2020 7.133 7.505 7.044 7.447 659,426 -0.22(-2.88%)
Aug 06, 2020 7.400 7.757 7.133 7.668 673,148 +0.18(+2.38%)
Aug 05, 2020 7.222 7.506 6.955 7.489 747,913 +0.53(+7.69%)
Aug 04, 2020 6.955 7.222 6.865 6.955 351,337 -0.05(-0.73%)
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.