Northern Oil and Gas (NY: NOG )

28.03 +0.92 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 27.13 28.68 27.13 28.03 873,020 +0.92(+3.39%)
May 13, 2022 26.61 27.39 26.61 27.11 823,935 +1.03(+3.95%)
May 12, 2022 25.74 26.85 25.26 26.08 1,291,507 +0.09(+0.35%)
May 11, 2022 26.98 27.76 25.93 25.99 1,354,101 -0.15(-0.57%)
May 10, 2022 26.12 26.80 24.90 26.14 947,094 +0.36(+1.40%)
May 09, 2022 28.16 28.23 25.45 25.78 1,903,800 -3.45(-11.80%)
May 06, 2022 27.80 29.39 26.93 29.23 1,614,337 +1.94(+7.11%)
May 05, 2022 28.39 28.50 26.39 27.29 819,885 -0.65(-2.33%)
May 04, 2022 26.67 28.05 25.93 27.94 1,619,004 +2.48(+9.74%)
May 03, 2022 24.72 25.81 24.53 25.46 686,269 +0.85(+3.45%)
May 02, 2022 24.31 24.80 23.53 24.61 845,229 -0.37(-1.48%)
Apr 29, 2022 25.80 26.16 24.63 24.98 600,299 -0.81(-3.14%)
Apr 28, 2022 25.02 26.07 23.84 25.79 703,117 +1.05(+4.24%)
Apr 27, 2022 25.04 25.12 24.11 24.74 668,762 -0.23(-0.92%)
Apr 26, 2022 25.43 25.93 24.75 24.97 912,630 -0.16(-0.64%)
Apr 25, 2022 24.65 25.38 23.17 25.13 1,441,562 -0.32(-1.26%)
Apr 22, 2022 27.08 27.43 25.28 25.45 979,401 -2.03(-7.39%)
Apr 21, 2022 29.67 29.77 27.26 27.48 993,377 -1.69(-5.79%)
Apr 20, 2022 28.47 29.25 27.89 29.17 712,066 +1.06(+3.77%)
Apr 19, 2022 28.50 28.94 27.99 28.11 577,618 -0.85(-2.94%)
Apr 18, 2022 29.13 29.77 28.80 28.96 538,915 +0.09(+0.31%)
Apr 14, 2022 29.08 29.43 28.68 28.87 489,089 -0.30(-1.03%)
Apr 13, 2022 28.80 29.40 28.20 29.17 605,526 +0.96(+3.40%)
Apr 12, 2022 28.54 29.09 28.06 28.21 722,633 +0.49(+1.77%)
Apr 11, 2022 28.15 28.15 27.32 27.72 544,665 -0.98(-3.41%)
Apr 08, 2022 28.85 29.25 28.28 28.70 660,779 -0.15(-0.52%)
Apr 07, 2022 27.77 29.03 27.42 28.85 1,149,453 +1.40(+5.10%)
Apr 06, 2022 28.60 28.86 27.15 27.45 1,006,399 -1.07(-3.75%)
Apr 05, 2022 29.91 30.44 28.44 28.52 1,180,960 -1.20(-4.04%)
Apr 04, 2022 28.98 29.88 28.45 29.72 961,462 +1.20(+4.21%)
Apr 01, 2022 28.37 29.86 28.17 28.52 1,590,717 +0.33(+1.17%)
Mar 31, 2022 28.40 29.48 28.16 28.19 1,056,394 -0.59(-2.05%)
Mar 30, 2022 28.35 29.29 28.25 28.78 1,187,420 +1.06(+3.82%)
Mar 29, 2022 27.26 28.04 26.84 27.72 1,297,423 -0.31(-1.11%)
Mar 28, 2022 28.41 28.81 27.82 28.03 874,038 -1.33(-4.53%)
Mar 25, 2022 27.79 29.69 27.60 29.36 1,249,299 +1.57(+5.65%)
Mar 24, 2022 28.13 28.73 27.48 27.79 874,618 -0.20(-0.71%)
Mar 23, 2022 27.51 28.25 27.44 27.99 842,361 +0.82(+3.02%)
Mar 22, 2022 27.55 27.85 26.54 27.17 906,186 -0.38(-1.38%)
Mar 21, 2022 27.72 28.30 27.06 27.55 1,383,275 +0.30(+1.10%)
Mar 18, 2022 26.34 27.55 25.97 27.25 3,564,173 +1.32(+5.09%)
Mar 17, 2022 25.34 26.44 25.25 25.93 1,271,039 +1.19(+4.81%)
Mar 16, 2022 24.57 24.84 23.80 24.74 1,233,467 +0.10(+0.41%)
Mar 15, 2022 23.33 25.09 23.33 24.64 1,233,853 +0.80(+3.36%)
Mar 14, 2022 24.07 24.21 22.66 23.84 1,567,626 -1.14(-4.56%)
Mar 11, 2022 24.65 25.56 24.65 24.98 1,166,197 -0.21(-0.83%)
Mar 10, 2022 25.35 25.85 24.58 25.19 1,372,809 -0.02(-0.08%)
Mar 09, 2022 25.06 25.53 23.97 25.21 1,732,569 -1.15(-4.36%)
Mar 08, 2022 27.28 27.76 25.15 26.36 2,273,542 -0.72(-2.66%)
Mar 07, 2022 27.54 29.10 26.46 27.08 1,818,253 -0.31(-1.13%)
Mar 04, 2022 25.87 28.04 25.86 27.39 2,729,857 +1.70(+6.62%)
Mar 03, 2022 25.85 26.13 24.50 25.69 1,304,248 -0.42(-1.61%)
Mar 02, 2022 26.44 27.04 25.76 26.11 1,730,742 +0.45(+1.75%)
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.