NOG

Northern Oil and Gas Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Northern Oil and Gas Inc NOG AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0104 1.16% 0.9061 0.8525 0.945 0.9418 0.8957 20:00:00
more quote information »

NOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.8350.97010.79070.85657812,451,6550.07118.51%
1 Month0.801.400.781.0311,770,6290.106113.26%
3 Months0.851.400.62540.93126476,924,8060.05616.6%
6 Months2.322.370.501.166,683,446-1.41-60.94%
1 Year2.072.430.501.536,455,239-1.16-56.23%
3 Years1.404.490.502.074,566,175-0.4939-35.28%
5 Years6.186.350.502.313,188,157-5.27-85.34%

NOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.90 -0.0196 -2.13% 0.9418 0.9599 0.8525 5,298,229
Jul 01 2020 0.9196 0.0966 11.74% 0.90 0.9701 0.85 7,773,929
Jun 30 2020 0.823 -0.0245 -2.89% 0.847 0.8505 0.803 4,324,298
Jun 29 2020 0.8475 -0.0025 -0.29% 0.8247 0.8698 0.8075 5,909,772
Jun 26 2020 0.85 0.00 0.0% 0.86 0.8804 0.7907 35,351,274
Jun 25 2020 0.85 0.0045 0.53% 0.835 0.8831 0.83 8,899,088
Jun 24 2020 0.8455 -0.0935 -9.96% 0.87 0.89 0.7901 13,501,131
Jun 23 2020 0.939 -0.0609 -6.09% 1.02 1.03 0.9096 9,399,886
Jun 22 2020 0.9999 -0.0301 -2.92% 1.06 1.08 0.95 7,804,878
Jun 19 2020 1.03 -0.11 -9.65% 1.13 1.20 1.00 28,953,227
Jun 18 2020 1.14 -0.02 -1.72% 1.14 1.17 1.10 6,711,106
Jun 17 2020 1.16 -0.03 -2.52% 1.22 1.25 1.13 6,279,303
Jun 16 2020 1.19 0.03 2.59% 1.29 1.35 1.12 8,552,643
Jun 15 2020 1.16 0.04 3.57% 1.04 1.19 1.00 6,257,889
Jun 12 2020 1.12 0.02 1.82% 1.14 1.16 1.08 5,087,733
Jun 11 2020 1.10 -0.10 -8.33% 1.04 1.25 0.9799 10,440,250
Jun 10 2020 1.20 -0.01 -0.83% 1.12 1.22 1.05 9,962,912
Jun 09 2020 1.21 -0.12 -9.02% 1.28 1.40 1.17 18,222,075
Jun 08 2020 1.33 0.38 40.3% 1.20 1.35 0.955 21,782,256
Jun 05 2020 0.948 0.11 13.13% 0.885 0.98 0.82 14,265,823
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.