Skip to main content

Northern Oil and Gas (NY: NOG )

37.17 -0.52 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 65.85 72.76 64.67 71.94 112,967 +8.28(+13.00%)
May 28, 2009 62.12 63.67 55.93 63.67 45,958 +3.27(+5.42%)
May 27, 2009 58.39 62.21 58.39 60.39 29,289 +2.09(+3.59%)
May 26, 2009 54.57 58.57 52.93 58.30 29,912 +3.18(+5.78%)
May 22, 2009 57.21 58.12 54.57 55.12 22,487 -0.36(-0.66%)
May 21, 2009 57.39 57.94 54.12 55.48 19,392 -3.18(-5.43%)
May 20, 2009 57.48 60.76 57.12 58.66 27,570 +1.91(+3.37%)
May 19, 2009 57.21 58.66 55.39 56.75 13,025 -0.27(-0.48%)
May 18, 2009 53.93 57.12 53.93 57.03 12,740 +3.73(+7.00%)
May 15, 2009 53.66 54.48 51.84 53.30 25,899 -0.55(-1.01%)
May 14, 2009 52.30 55.48 51.66 53.84 27,639 +1.00(+1.89%)
May 13, 2009 54.75 56.30 50.84 52.84 29,712 -3.64(-6.44%)
May 12, 2009 59.21 61.94 54.57 56.48 13,902 -0.64(-1.11%)
May 11, 2009 61.39 61.39 54.57 57.12 24,558 -4.46(-7.24%)
May 08, 2009 58.21 61.85 56.94 61.57 31,032 +5.37(+9.55%)
May 07, 2009 60.66 60.66 55.30 56.21 31,293 -1.91(-3.29%)
May 06, 2009 56.66 60.39 55.02 58.12 102,004 +2.64(+4.75%)
May 05, 2009 55.03 55.84 52.30 55.48 25,878 +0.91(+1.67%)
May 04, 2009 50.84 54.57 50.02 54.57 36,939 +3.82(+7.53%)
May 01, 2009 50.39 52.39 50.39 50.75 23,466 -1.18(-2.28%)
Apr 30, 2009 50.30 53.39 49.28 51.93 40,028 +2.09(+4.20%)
Apr 29, 2009 47.02 50.66 45.84 49.84 39,723 +4.00(+8.73%)
Apr 28, 2009 46.29 47.20 45.02 45.84 47,714 -1.27(-2.70%)
Apr 27, 2009 49.84 50.02 46.29 47.11 25,671 -3.64(-7.17%)
Apr 24, 2009 48.02 50.93 47.66 50.75 26,690 +3.37(+7.10%)
Apr 23, 2009 48.30 49.39 45.48 47.39 25,154 -0.27(-0.57%)
Apr 22, 2009 45.38 48.39 43.93 47.66 32,870 +1.82(+3.97%)
Apr 21, 2009 41.93 46.11 38.84 45.84 36,101 +3.18(+7.46%)
Apr 20, 2009 44.84 44.84 41.47 42.66 25,552 -1.91(-4.29%)
Apr 17, 2009 44.66 45.02 43.38 44.57 19,884 +1.18(+2.73%)
Apr 16, 2009 43.20 44.57 42.66 43.38 29,072 +0.36(+0.85%)
Apr 15, 2009 41.20 43.02 40.11 43.02 18,906 +1.64(+3.96%)
Apr 14, 2009 43.57 44.48 40.93 41.38 32,059 -2.27(-5.21%)
Apr 13, 2009 41.66 43.66 39.20 43.66 27,728 +1.36(+3.23%)
Apr 09, 2009 42.38 43.75 40.02 42.29 28,170 +1.55(+3.79%)
Apr 08, 2009 36.84 40.75 36.84 40.75 13,346 +3.46(+9.27%)
Apr 07, 2009 38.47 38.47 36.38 37.29 19,734 -1.73(-4.43%)
Apr 06, 2009 39.56 41.84 38.20 39.02 17,306 -2.55(-6.13%)
Apr 03, 2009 36.56 42.84 36.56 41.56 24,891 +1.36(+3.39%)
Apr 02, 2009 38.29 40.93 37.47 40.20 30,325 +4.37(+12.18%)
Apr 01, 2009 31.92 37.47 30.92 35.83 29,842 +3.09(+9.44%)
Mar 31, 2009 35.93 36.11 32.11 32.74 39,865 -2.55(-7.22%)
Mar 30, 2009 34.29 35.38 30.68 35.29 25,028 -2.18(-5.83%)
Mar 26, 2009 37.65 37.74 36.11 37.47 11,064 +1.46(+4.04%)
Mar 25, 2009 33.20 37.38 33.20 36.02 19,200 +1.00(+2.86%)
Mar 24, 2009 36.93 36.93 34.56 35.02 13,643 -1.91(-5.17%)
Mar 23, 2009 35.93 37.29 35.29 36.93 39,602 +5.64(+18.02%)
Mar 20, 2009 31.74 34.11 31.29 31.29 38,665 +2.46(+8.52%)
Mar 19, 2009 26.92 30.74 26.92 28.83 72,158 +1.91(+7.09%)
Mar 18, 2009 26.38 26.92 23.83 26.92 25,226 +0.09(+0.34%)
Mar 17, 2009 23.65 26.83 22.74 26.83 11,096 +3.27(+13.90%)
Mar 16, 2009 23.10 24.56 22.37 23.56 13,350 -0.18(-0.77%)
Mar 13, 2009 25.19 25.19 23.47 23.74 0 -0.82(-3.33%)
Mar 12, 2009 22.56 24.56 20.46 24.56 23,183 +3.00(+13.92%)
Mar 11, 2009 23.01 23.28 21.37 21.56 22,228 -1.82(-7.78%)
Mar 10, 2009 21.46 23.37 20.92 23.37 21,355 +4.00(+20.66%)
Mar 09, 2009 21.74 22.65 19.10 19.37 16,937 -0.82(-4.05%)
Mar 06, 2009 20.92 22.56 18.28 20.19 0 -0.50(-2.42%)
Mar 05, 2009 23.19 24.01 20.01 20.69 9,811 -2.05(-9.00%)
Mar 04, 2009 19.46 22.74 19.46 22.74 20,645 +1.27(+5.93%)
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.