Skip to main content

Northern Oil and Gas (NY: NOG )

41.32 -0.33 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 41.41 41.70 41.12 41.32 925,213 -0.33(-0.79%)
Jul 18, 2024 41.63 42.16 41.26 41.65 963,163 +0.00(+0.00%)
Jul 17, 2024 41.80 42.65 41.44 41.65 1,562,425 +0.27(+0.65%)
Jul 16, 2024 40.45 41.65 40.24 41.38 2,356,503 +0.69(+1.70%)
Jul 15, 2024 39.92 40.99 39.55 40.69 1,960,293 +1.21(+3.06%)
Jul 12, 2024 39.89 39.89 39.22 39.48 926,445 +0.14(+0.36%)
Jul 11, 2024 38.65 39.43 38.23 39.34 878,031 +0.97(+2.53%)
Jul 10, 2024 38.34 38.65 38.19 38.37 876,948 +0.13(+0.34%)
Jul 09, 2024 38.39 39.20 38.21 38.24 1,167,652 -0.58(-1.49%)
Jul 08, 2024 37.90 38.82 37.90 38.82 1,541,769 +0.75(+1.97%)
Jul 05, 2024 38.68 38.84 37.82 38.07 817,681 -0.79(-2.03%)
Jul 03, 2024 38.24 38.91 38.15 38.86 516,044 +0.79(+2.08%)
Jul 02, 2024 37.99 38.48 37.83 38.07 1,367,149 +0.39(+1.04%)
Jul 01, 2024 37.75 38.08 37.12 37.68 1,541,067 +0.51(+1.37%)
Jun 28, 2024 38.16 38.31 37.12 37.17 6,973,846 -0.52(-1.38%)
Jun 27, 2024 38.62 38.91 37.53 37.69 1,484,590 -0.38(-1.00%)
Jun 26, 2024 38.01 38.13 37.61 38.07 833,617 +0.05(+0.13%)
Jun 25, 2024 38.00 38.05 37.50 38.02 917,428 -0.02(-0.05%)
Jun 24, 2024 36.74 38.23 36.72 38.04 831,006 +1.66(+4.57%)
Jun 21, 2024 36.91 37.10 36.18 36.38 2,982,357 -0.50(-1.37%)
Jun 20, 2024 36.87 37.34 36.74 36.88 1,642,227 +0.01(+0.03%)
Jun 18, 2024 36.87 37.15 36.65 36.87 1,109,871 +0.01(+0.03%)
Jun 17, 2024 36.70 37.08 36.16 36.86 1,161,931 +0.20(+0.54%)
Jun 14, 2024 36.95 36.95 36.22 36.66 1,551,743 -0.30(-0.80%)
Jun 13, 2024 37.64 37.68 36.52 36.96 1,216,513 -0.70(-1.87%)
Jun 12, 2024 38.59 38.71 37.56 37.66 1,004,508 -0.14(-0.37%)
Jun 11, 2024 37.58 37.98 37.16 37.80 1,137,138 +0.05(+0.13%)
Jun 10, 2024 37.18 38.01 37.05 37.75 668,752 +0.59(+1.60%)
Jun 07, 2024 37.16 37.45 36.91 37.16 920,285 -0.22(-0.58%)
Jun 06, 2024 37.46 37.59 37.15 37.38 879,077 -0.08(-0.21%)
Jun 05, 2024 37.54 37.60 37.01 37.46 1,169,512 +0.06(+0.16%)
Jun 04, 2024 38.05 38.20 37.26 37.40 1,503,666 -1.16(-3.00%)
Jun 03, 2024 40.44 40.48 38.44 38.55 1,529,031 -1.95(-4.81%)
May 31, 2024 39.85 40.52 39.75 40.50 961,713 +0.86(+2.17%)
May 30, 2024 39.37 40.00 39.37 39.64 1,120,958 +0.39(+0.98%)
May 29, 2024 39.79 39.87 38.98 39.26 742,479 -0.64(-1.61%)
May 28, 2024 39.35 40.04 39.35 39.90 1,088,390 +0.76(+1.95%)
May 24, 2024 39.43 39.72 39.01 39.14 1,238,062 +0.02(+0.05%)
May 23, 2024 39.74 40.12 38.63 39.12 1,146,519 -0.40(-1.00%)
May 22, 2024 40.38 40.38 39.23 39.51 1,306,651 -1.02(-2.51%)
May 21, 2024 40.05 41.06 40.05 40.53 1,705,910 +0.32(+0.79%)
May 20, 2024 39.62 40.31 39.60 40.22 1,199,305 +0.62(+1.57%)
May 17, 2024 39.61 39.68 39.36 39.59 686,583 +0.26(+0.65%)
May 16, 2024 39.73 39.73 39.25 39.34 665,788 -0.48(-1.19%)
May 15, 2024 39.56 39.83 38.81 39.81 954,790 +0.09(+0.22%)
May 14, 2024 39.19 39.78 39.05 39.72 763,671 +0.51(+1.31%)
May 13, 2024 39.54 39.66 38.97 39.21 1,210,696 -0.11(-0.28%)
May 10, 2024 40.53 40.56 39.28 39.32 1,824,795 -1.03(-2.55%)
May 09, 2024 40.17 40.51 39.78 40.35 988,805 +0.37(+0.92%)
May 08, 2024 39.91 40.44 39.82 39.98 706,283 -0.32(-0.79%)
May 07, 2024 40.15 40.85 40.09 40.30 966,302 +0.13(+0.32%)
May 06, 2024 40.08 40.59 39.90 40.17 1,199,785 +0.34(+0.84%)
May 03, 2024 39.52 39.88 39.19 39.83 1,109,935 +0.28(+0.70%)
May 02, 2024 39.71 40.04 39.28 39.55 1,054,201 +0.30(+0.76%)
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.