Skip to main content

Northern Oil and Gas (NY: NOG )

39.66 +0.64 (+1.64%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 38.43 39.06 38.22 39.02 1,537,454 +0.56(+1.46%)
Mar 26, 2024 39.09 39.26 38.45 38.46 1,509,986 -0.64(-1.65%)
Mar 25, 2024 38.96 39.72 38.86 39.10 861,538 +0.47(+1.23%)
Mar 22, 2024 39.24 39.28 38.54 38.63 788,275 -0.45(-1.14%)
Mar 21, 2024 38.91 39.14 38.60 39.07 910,997 +0.34(+0.87%)
Mar 20, 2024 38.44 38.82 37.98 38.74 1,232,167 +0.04(+0.10%)
Mar 19, 2024 37.85 38.74 37.79 38.70 1,491,563 +0.67(+1.77%)
Mar 18, 2024 37.51 38.10 37.26 38.02 1,025,655 +0.50(+1.35%)
Mar 15, 2024 36.99 37.65 36.99 37.52 1,950,163 +0.44(+1.17%)
Mar 14, 2024 37.12 37.17 36.62 37.08 1,017,525 +0.16(+0.43%)
Mar 13, 2024 36.94 37.17 36.77 36.93 888,127 +0.35(+0.95%)
Mar 12, 2024 36.42 36.75 36.14 36.58 1,044,417 +0.21(+0.57%)
Mar 11, 2024 35.69 36.37 35.41 36.37 1,020,870 +0.41(+1.13%)
Mar 08, 2024 35.82 36.41 35.81 35.97 928,538 +0.29(+0.80%)
Mar 07, 2024 35.48 35.96 35.39 35.68 1,110,214 +0.30(+0.84%)
Mar 06, 2024 35.56 35.76 35.00 35.38 1,079,110 +0.19(+0.53%)
Mar 05, 2024 34.88 35.65 34.75 35.19 2,003,812 +0.15(+0.42%)
Mar 04, 2024 36.25 36.35 35.01 35.05 1,296,748 -1.03(-2.85%)
Mar 01, 2024 35.75 36.27 35.58 36.07 1,805,558 +0.71(+2.02%)
Feb 29, 2024 35.21 35.44 34.98 35.36 1,703,311 +0.66(+1.91%)
Feb 28, 2024 34.82 35.21 34.41 34.70 1,202,622 -0.15(-0.43%)
Feb 27, 2024 34.63 34.92 34.45 34.85 1,045,029 +0.52(+1.53%)
Feb 26, 2024 33.98 34.80 33.73 34.32 1,222,679 +0.09(+0.26%)
Feb 23, 2024 34.33 34.83 33.51 34.23 1,941,426 -0.02(-0.06%)
Feb 22, 2024 34.15 34.65 33.94 34.25 1,706,021 -0.28(-0.80%)
Feb 21, 2024 33.48 34.55 33.48 34.53 1,343,026 +1.31(+3.93%)
Feb 20, 2024 33.55 33.81 33.03 33.22 919,712 -0.54(-1.61%)
Feb 16, 2024 33.92 34.09 33.52 33.77 1,196,434 -0.18(-0.52%)
Feb 15, 2024 32.71 34.30 32.71 33.95 1,360,220 +1.44(+4.41%)
Feb 14, 2024 32.74 32.86 32.02 32.51 934,081 +0.05(+0.15%)
Feb 13, 2024 32.56 32.83 32.16 32.46 1,364,482 -0.46(-1.38%)
Feb 12, 2024 32.23 33.34 32.23 32.92 1,199,566 +0.81(+2.53%)
Feb 09, 2024 32.10 32.30 31.80 32.11 840,584 -0.03(-0.09%)
Feb 08, 2024 31.80 32.25 31.61 32.14 849,005 +0.34(+1.06%)
Feb 07, 2024 31.73 32.02 31.32 31.80 830,727 +0.20(+0.63%)
Feb 06, 2024 31.53 32.13 31.53 31.60 1,292,654 +0.20(+0.63%)
Feb 05, 2024 31.52 31.65 30.81 31.40 1,925,811 -0.42(-1.31%)
Feb 02, 2024 32.71 32.71 31.78 31.82 1,856,691 -1.01(-3.08%)
Feb 01, 2024 33.45 33.75 32.61 32.83 1,249,166 -0.33(-0.99%)
Jan 31, 2024 34.70 34.73 33.12 33.16 1,602,000 -1.58(-4.56%)
Jan 30, 2024 34.12 34.83 33.99 34.74 1,147,966 +0.44(+1.27%)
Jan 29, 2024 34.33 34.48 33.80 34.30 797,812 -0.20(-0.57%)
Jan 26, 2024 34.46 34.64 33.78 34.50 754,056 +0.11(+0.32%)
Jan 25, 2024 33.97 34.46 33.59 34.39 1,193,788 +0.85(+2.54%)
Jan 24, 2024 33.47 33.68 33.06 33.54 1,347,739 +0.36(+1.07%)
Jan 23, 2024 33.50 33.78 33.07 33.18 1,282,937 -0.32(-0.95%)
Jan 22, 2024 33.11 33.77 32.87 33.50 1,367,858 +0.19(+0.56%)
Jan 19, 2024 33.81 33.81 33.11 33.31 2,070,797 -0.42(-1.23%)
Jan 18, 2024 33.95 33.95 33.20 33.73 1,285,033 +0.01(+0.03%)
Jan 17, 2024 33.80 34.19 33.52 33.72 1,181,197 -0.63(-1.84%)
Jan 16, 2024 35.34 35.34 34.32 34.35 1,398,313 -1.24(-3.48%)
Jan 12, 2024 36.11 36.11 35.32 35.59 870,186 +0.33(+0.93%)
Jan 11, 2024 35.33 35.46 34.98 35.26 1,129,608 +0.22(+0.62%)
Jan 10, 2024 35.45 35.45 34.65 35.05 1,012,328 -0.23(-0.65%)
Jan 09, 2024 35.96 35.96 34.87 35.27 1,018,499 -0.63(-1.76%)
Jan 08, 2024 35.10 35.91 34.73 35.91 1,467,150 +0.25(+0.69%)
Jan 05, 2024 36.07 36.31 35.03 35.66 1,596,641 -0.50(-1.40%)
Jan 04, 2024 37.35 37.60 36.10 36.16 1,207,440 -0.98(-2.64%)
Jan 03, 2024 36.54 37.38 36.27 37.14 1,041,842 +0.68(+1.87%)
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.