Northern Oil and Gas (NY: NOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	37.51	37.78	36.66	37.25	1,363,848	+1.08(+2.99%)
Sep 18, 2024	36.06	37.09	35.91	36.17	1,226,750	+0.10(+0.28%)
Sep 17, 2024	34.98	36.26	34.98	36.07	1,288,336	+1.18(+3.38%)
Sep 16, 2024	34.71	35.07	34.41	34.89	1,272,477	+0.45(+1.31%)
Sep 13, 2024	34.47	35.02	34.33	34.44	879,635	+0.35(+1.03%)
Sep 12, 2024	34.02	34.36	33.52	34.09	1,080,518	+0.11(+0.32%)
Sep 11, 2024	34.17	34.20	33.17	33.98	1,258,835	+0.02(+0.06%)
Sep 10, 2024	34.47	34.75	33.48	33.96	1,533,191	-0.50(-1.45%)
Sep 09, 2024	34.97	35.30	34.44	34.46	1,265,498	-0.49(-1.40%)
Sep 06, 2024	36.23	36.52	34.67	34.95	2,072,822	-1.33(-3.67%)
Sep 05, 2024	37.07	37.20	36.13	36.28	1,196,539	-0.43(-1.17%)
Sep 04, 2024	38.28	38.37	36.65	36.71	1,824,961	-1.41(-3.70%)
Sep 03, 2024	38.78	38.90	37.61	38.12	2,169,779	-1.66(-4.17%)
Aug 30, 2024	39.77	39.86	39.36	39.78	926,798	-0.53(-1.31%)
Aug 29, 2024	40.15	40.55	39.75	40.31	828,925	+0.55(+1.38%)
Aug 28, 2024	39.45	39.78	39.36	39.76	679,981	-0.11(-0.28%)
Aug 27, 2024	39.98	40.20	39.55	39.87	955,605	-0.32(-0.80%)
Aug 26, 2024	40.37	40.67	39.80	40.19	908,056	+0.58(+1.46%)
Aug 23, 2024	38.44	39.70	38.35	39.61	1,841,342	+1.56(+4.10%)
Aug 22, 2024	37.84	38.34	37.84	38.05	608,367	+0.23(+0.61%)
Aug 21, 2024	38.13	38.19	37.52	37.82	1,068,017	+0.26(+0.69%)
Aug 20, 2024	38.80	39.00	37.26	37.56	1,073,355	-1.41(-3.62%)
Aug 19, 2024	38.71	39.47	38.65	38.97	950,414	+0.37(+0.96%)
Aug 16, 2024	39.07	39.29	38.58	38.60	989,920	-0.88(-2.23%)
Aug 15, 2024	38.82	39.71	38.66	39.48	1,261,956	+0.99(+2.57%)
Aug 14, 2024	38.90	38.93	38.41	38.49	837,461	-0.18(-0.47%)
Aug 13, 2024	38.79	38.79	38.17	38.67	1,183,742	-0.36(-0.92%)
Aug 12, 2024	38.27	39.11	38.27	39.03	987,861	+1.07(+2.82%)
Aug 09, 2024	38.06	38.22	37.60	37.96	1,156,801	-0.16(-0.42%)
Aug 08, 2024	37.57	38.38	37.36	38.12	964,478	+1.11(+3.00%)
Aug 07, 2024	37.60	38.22	36.91	37.01	1,414,214	+0.59(+1.62%)
Aug 06, 2024	36.51	37.56	36.15	36.42	1,681,114	-0.22(-0.60%)
Aug 05, 2024	37.00	37.18	36.09	36.64	2,500,397	-1.94(-5.03%)
Aug 02, 2024	40.81	40.81	37.93	38.58	2,279,708	-2.84(-6.86%)
Aug 01, 2024	43.22	43.50	41.05	41.42	2,038,179	-1.77(-4.10%)
Jul 31, 2024	42.09	43.80	41.34	43.19	4,019,833	+2.55(+6.27%)
Jul 30, 2024	40.33	41.08	40.33	40.64	1,983,441	+0.41(+1.02%)
Jul 29, 2024	41.23	41.59	39.64	40.23	2,117,917	+0.04(+0.10%)
Jul 26, 2024	39.65	40.24	39.00	40.19	1,906,712	+0.73(+1.85%)
Jul 25, 2024	38.39	39.61	37.99	39.46	2,323,801	+1.26(+3.30%)
Jul 24, 2024	39.04	39.30	38.15	38.20	1,457,774	-0.67(-1.72%)
Jul 23, 2024	40.02	40.11	38.68	38.87	2,621,819	-1.51(-3.74%)
Jul 22, 2024	41.16	41.31	40.36	40.38	1,066,499	-0.94(-2.27%)
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%)
May 01, 2024	40.56	41.33	39.02	39.26	2,038,794	-1.11(-2.75%)
Apr 30, 2024	43.24	43.30	40.30	40.37	2,556,641	-2.72(-6.32%)
Apr 29, 2024	42.65	43.17	42.65	43.09	1,462,752	+0.27(+0.62%)
Apr 26, 2024	42.73	42.85	42.26	42.82	1,036,085	+0.21(+0.49%)
Apr 25, 2024	42.41	42.83	41.97	42.61	1,026,610	+0.09(+0.21%)
Apr 24, 2024	42.69	42.81	42.19	42.52	1,178,322	-0.14(-0.32%)
Apr 23, 2024	42.10	42.91	41.91	42.66	1,084,116	+0.45(+1.06%)
Apr 22, 2024	42.04	42.60	41.53	42.22	1,931,271	+0.16(+0.38%)
Apr 19, 2024	41.27	42.47	41.13	42.06	1,428,404	+0.45(+1.07%)
Apr 18, 2024	42.26	42.35	41.42	41.61	1,371,836	-0.40(-0.94%)
Apr 17, 2024	42.26	42.75	41.73	42.01	1,498,776	-0.31(-0.73%)
Apr 16, 2024	41.62	42.35	41.22	42.32	1,399,547	+0.41(+0.97%)
Apr 15, 2024	42.49	42.65	41.86	41.91	1,396,815	-0.29(-0.68%)
Apr 12, 2024	42.54	42.84	41.82	42.20	1,471,151	+0.00(+0.00%)
Apr 11, 2024	42.21	42.36	41.55	42.20	1,399,852	+0.11(+0.26%)
Apr 10, 2024	41.83	42.15	41.40	42.09	1,520,677	+0.26(+0.62%)
Apr 09, 2024	41.16	41.87	41.13	41.83	1,585,333	+0.85(+2.08%)
Apr 08, 2024	41.08	41.40	40.84	40.98	1,283,155	-0.07(-0.17%)
Apr 05, 2024	40.42	41.24	40.24	41.05	1,496,925	+0.72(+1.79%)
Apr 04, 2024	40.55	40.88	40.16	40.33	1,353,872	-0.19(-0.46%)
Apr 03, 2024	39.73	40.53	39.65	40.51	1,623,475	+0.94(+2.38%)
Apr 02, 2024	39.50	39.59	39.10	39.57	1,619,647	+0.34(+0.86%)
Apr 01, 2024	39.47	39.48	39.01	39.24	839,565	-0.03(-0.08%)
Mar 28, 2024	38.93	39.26	39.26	39.27	1,307,495	+0.65(+1.69%)
Mar 27, 2024	38.03	38.65	37.83	38.61	1,553,608	+0.55(+1.46%)
Mar 26, 2024	38.69	38.85	38.05	38.06	1,525,852	-0.64(-1.65%)
Mar 25, 2024	38.56	39.30	38.45	38.70	870,590	+0.47(+1.23%)
Mar 22, 2024	38.83	38.87	38.14	38.23	796,557	-0.44(-1.14%)
Mar 21, 2024	38.50	38.74	38.20	38.67	920,569	+0.33(+0.87%)
Mar 20, 2024	38.04	38.41	37.59	38.33	1,245,113	+0.04(+0.10%)
Mar 19, 2024	37.45	38.33	37.39	38.30	1,507,235	+0.67(+1.77%)
Mar 18, 2024	37.12	37.71	36.88	37.63	1,036,431	+0.50(+1.35%)
Mar 15, 2024	36.60	37.26	36.60	37.13	1,970,654	+0.43(+1.17%)
Mar 14, 2024	36.74	36.79	36.24	36.70	1,028,216	+0.16(+0.43%)
Mar 13, 2024	36.55	36.79	36.39	36.54	897,459	+0.34(+0.95%)
Mar 12, 2024	36.04	36.37	35.77	36.20	1,055,391	+0.21(+0.57%)
Mar 11, 2024	35.32	35.99	35.04	35.99	1,031,596	+0.40(+1.13%)
Mar 08, 2024	35.45	36.03	35.44	35.59	938,294	+0.28(+0.80%)
Mar 07, 2024	35.11	35.58	35.02	35.31	1,121,879	+0.29(+0.84%)
Mar 06, 2024	35.19	35.39	34.63	35.01	1,090,448	+0.19(+0.53%)
Mar 05, 2024	34.51	35.28	34.39	34.83	2,024,865	+0.15(+0.42%)
Mar 04, 2024	35.88	35.97	34.65	34.68	1,310,373	-1.02(-2.85%)
Mar 01, 2024	35.38	35.90	35.21	35.70	1,824,529	+0.71(+2.02%)
Feb 29, 2024	34.85	35.07	34.61	34.99	1,721,208	+0.66(+1.91%)
Feb 28, 2024	34.46	34.85	34.05	34.34	1,215,257	-0.15(-0.43%)
Feb 27, 2024	34.27	34.56	34.09	34.49	1,056,010	+0.52(+1.53%)
Feb 26, 2024	33.62	34.44	33.38	33.97	1,235,526	+0.09(+0.26%)
Feb 23, 2024	33.98	34.47	33.16	33.88	1,961,825	-0.02(-0.06%)
Feb 22, 2024	33.80	34.29	33.58	33.90	1,723,946	-0.27(-0.80%)
Feb 21, 2024	33.13	34.19	33.13	34.17	1,357,137	+1.29(+3.93%)
Feb 20, 2024	33.20	33.46	32.68	32.88	929,376	-0.54(-1.61%)
Feb 16, 2024	33.56	33.74	33.17	33.42	1,209,005	-0.18(-0.52%)
Feb 15, 2024	32.37	33.95	32.37	33.59	1,374,512	+1.42(+4.41%)
Feb 14, 2024	32.40	32.52	31.68	32.17	943,896	+0.05(+0.15%)
Feb 13, 2024	32.22	32.49	31.83	32.12	1,378,818	-0.45(-1.38%)
Feb 12, 2024	31.90	33.00	31.90	32.58	1,212,170	+0.80(+2.53%)
Feb 09, 2024	31.76	31.97	31.47	31.77	849,416	-0.03(-0.09%)
Feb 08, 2024	31.47	31.92	31.28	31.80	857,925	+0.33(+1.06%)
Feb 07, 2024	31.40	31.68	31.00	31.47	839,455	+0.20(+0.63%)
Feb 06, 2024	31.20	31.79	31.20	31.27	1,306,236	+0.20(+0.63%)
Feb 05, 2024	31.19	31.32	30.49	31.08	1,946,045	-0.41(-1.31%)
Feb 02, 2024	32.37	32.37	31.45	31.49	1,876,199	-1.00(-3.08%)
Feb 01, 2024	33.10	33.40	32.27	32.49	1,262,291	-0.32(-0.99%)
Jan 31, 2024	34.34	34.37	32.77	32.81	1,618,832	-1.57(-4.56%)
Jan 30, 2024	33.76	34.47	33.63	34.38	1,160,028	+0.43(+1.27%)
Jan 29, 2024	33.98	34.12	33.45	33.95	806,194	-0.20(-0.57%)
Jan 26, 2024	34.10	34.28	33.43	34.14	761,979	+0.11(+0.32%)
Jan 25, 2024	33.61	34.10	33.24	34.03	1,206,331	+0.84(+2.54%)
Jan 24, 2024	33.12	33.33	32.72	33.19	1,361,900	+0.35(+1.07%)
Jan 23, 2024	33.15	33.43	32.72	32.84	1,296,417	-0.31(-0.95%)
Jan 22, 2024	32.76	33.42	32.53	33.15	1,382,230	+0.19(+0.56%)
Jan 19, 2024	33.46	33.46	32.76	32.97	2,092,555	-0.41(-1.23%)
Jan 18, 2024	33.59	33.59	32.86	33.38	1,298,535	+0.01(+0.03%)
Jan 17, 2024	33.45	33.83	33.17	33.37	1,193,608	-0.63(-1.84%)
Jan 16, 2024	34.97	34.97	33.97	34.00	1,413,005	-1.22(-3.48%)
Jan 12, 2024	35.74	35.74	34.96	35.22	879,329	+0.32(+0.93%)
Jan 11, 2024	34.97	35.09	34.61	34.90	1,141,477	+0.22(+0.62%)
Jan 10, 2024	35.08	35.08	34.29	34.68	1,022,964	-0.23(-0.65%)
Jan 09, 2024	35.58	35.58	34.50	34.91	1,029,201	-0.63(-1.76%)
Jan 08, 2024	34.74	35.53	34.37	35.53	1,482,566	+0.24(+0.69%)
Jan 05, 2024	35.70	35.93	34.66	35.29	1,613,417	-0.50(-1.40%)
Jan 04, 2024	36.96	37.21	35.73	35.79	1,220,127	-0.97(-2.64%)
Jan 03, 2024	36.16	36.99	35.90	36.76	1,052,788	+0.68(+1.87%)