Northern Oil and Gas Historical Data - NOG

NOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 1.97 0.13 7.07% 1.81 1.97 1.78 7,090,532
Nov 19 2019 1.84 -0.08 -4.17% 1.89 1.91 1.81 6,613,974
Nov 18 2019 1.92 0.00 +0.00% 2.01 2.03 1.89 0
Nov 18 2019 1.92 -0.09 -4.48% 2.01 2.03 1.89 4,011,756
Nov 15 2019 2.01 0.02 1.01% 2.03 2.04 1.99 3,611,348
Nov 14 2019 1.99 -0.05 -2.45% 2.01 2.08 1.96 3,995,927
Nov 13 2019 2.04 -0.07 -3.32% 2.02 2.13 1.99 7,258,159
Nov 12 2019 2.11 0.04 1.93% 2.02 2.23 1.97 10,218,048
Nov 11 2019 2.07 0.00 +0.00% 2.10 2.13 2.06 0
Nov 11 2019 2.07 -0.08 -3.72% 2.10 2.13 2.06 5,997,653
Nov 08 2019 2.15 0.00 0.0% 2.11 2.17 2.09 5,151,373
Nov 07 2019 2.15 0.04 1.9% 2.11 2.16 2.08 6,299,980
Nov 06 2019 2.11 -0.10 -4.52% 2.18 2.20 2.05 4,975,521
Nov 05 2019 2.21 0.10 4.74% 2.15 2.21 2.13 4,897,386
Nov 04 2019 2.11 0.00 +0.00% 2.10 2.18 2.0799 0
Nov 04 2019 2.11 0.08 3.94% 2.10 2.18 2.0799 6,388,769
Nov 01 2019 2.03 0.00 +0.00% 1.96 2.08 1.96 0
Nov 01 2019 2.03 0.08 4.1% 1.96 2.08 1.96 7,003,402
Oct 31 2019 1.95 0.00 0.0% 1.91 1.96 1.86 6,415,577
Oct 30 2019 1.95 -0.07 -3.47% 2.03 2.07 1.94 6,471,965
Oct 29 2019 2.02 0.03 1.51% 1.97 2.05 1.95 4,342,840
Oct 28 2019 1.99 0.00 0.0% 1.99 2.03 1.97 4,304,405
Oct 25 2019 1.99 -0.01 -0.5% 2.04 2.04 1.95 3,827,986
Oct 24 2019 2.00 -0.01 -0.5% 2.01 2.04 1.97 4,640,919
Oct 23 2019 2.01 0.09 4.69% 1.93 2.04 1.915 5,841,915
Oct 22 2019 1.92 0.10 5.49% 1.79 1.99 1.79 8,987,324
Oct 21 2019 1.82 0.00 +0.00% 1.82 1.84 1.79 0
Oct 21 2019 1.82 0.01 0.55% 1.82 1.84 1.79 3,157,588
Oct 18 2019 1.81 -0.04 -2.16% 1.83 1.87 1.785 4,677,057
Oct 17 2019 1.85 -0.01 -0.54% 1.87 1.89 1.805 5,615,942
Oct 16 2019 1.8601 -0.04 -2.1% 1.89 1.93 1.85 5,624,408
Oct 15 2019 1.90 -0.05 -2.56% 1.90 1.93 1.85 4,128,151
Oct 14 2019 1.95 0.00 0.0% 1.93 1.95 1.88 3,977,305
Oct 11 2019 1.95 0.07 3.72% 1.90 1.98 1.87 4,198,320
Oct 10 2019 1.88 -0.07 -3.59% 1.95 1.98 1.77 7,752,306
Oct 09 2019 1.95 0.00 +0.00% 1.94 1.97 1.89 0
Oct 09 2019 1.95 0.05 2.63% 1.94 1.97 1.89 3,783,236
Oct 08 2019 1.90 -0.02 -1.04% 1.87 1.96 1.85 4,499,745
Oct 07 2019 1.92 0.04 2.13% 1.90 1.94 1.855 4,727,398
Oct 04 2019 1.88 -0.02 -1.05% 1.89 1.93 1.83 7,246,817
Oct 03 2019 1.90 0.07 3.83% 1.80 1.91 1.78 4,901,516
Oct 02 2019 1.83 -0.03 -1.61% 1.85 1.90 1.78 5,090,749
Oct 01 2019 1.86 0.00 +0.00% 1.96 2.00 1.85 0
Oct 01 2019 1.86 -0.10 -5.1% 1.96 2.00 1.85 4,173,090
Sep 30 2019 1.96 -0.02 -1.01% 1.98 2.04 1.92 5,525,717
Sep 27 2019 1.98 -0.06 -2.94% 1.97 2.035 1.94 5,860,794
Sep 26 2019 2.04 -0.06 -2.86% 2.08 2.10 1.95 4,389,082
Sep 25 2019 2.10 0.02 0.96% 2.05 2.15 2.04 4,373,278
Sep 24 2019 2.08 -0.09 -4.15% 2.14 2.15 2.02 6,447,786
Sep 23 2019 2.17 0.15 7.43% 2.02 2.17 1.95 9,448,579
Sep 20 2019 2.02 0.02 1.0% 2.02 2.12 1.93 10,542,844
Sep 19 2019 2.00 -0.08 -3.85% 2.09 2.11 1.91 6,740,249
Sep 18 2019 2.08 0.00 +0.00% 1.99 2.08 1.95 0
Sep 18 2019 2.08 0.08 4.0% 1.99 2.08 1.95 4,923,628
Sep 17 2019 2.00 -0.22 -9.91% 2.18 2.23 1.99 9,099,721
Sep 16 2019 2.22 0.20 9.9% 2.1393 2.22 2.13 4,927,134
Sep 13 2019 2.02 -0.02 -0.98% 2.09 2.1102 2.00 4,941,662
Sep 12 2019 2.04 -0.08 -3.77% 2.05 2.13 1.96 6,535,315
Sep 11 2019 2.12 0.00 +0.00% 2.24 2.315 2.03 0
Sep 11 2019 2.12 -0.10 -4.5% 2.24 2.315 2.03 10,191,529
Sep 10 2019 2.22 0.23 11.56% 2.10 2.29 2.02 12,080,896
Sep 09 2019 1.99 0.01 0.51% 2.01 2.095 1.98 8,860,899
Sep 06 2019 1.98 -0.06 -2.94% 2.02 2.04 1.95 6,970,170
Sep 05 2019 2.04 0.13 6.81% 1.94 2.07 1.90 9,169,461
Sep 04 2019 1.91 -0.01 -0.52% 1.97 1.98 1.88 5,076,504
Sep 03 2019 1.92 0.00 +0.00% 1.81 1.96 1.76 0
Sep 03 2019 1.92 0.06 3.23% 1.81 1.96 1.76 7,542,436
Sep 02 2019 1.86 0.00 +0.00% 1.95 1.96 1.72 0
Aug 30 2019 1.86 -0.07 -3.63% 1.95 1.96 1.72 5,958,138
Aug 29 2019 1.93 0.06 3.21% 1.93 1.98 1.88 5,864,330
Aug 28 2019 1.87 -0.01 -0.53% 1.87 1.98 1.83 8,332,961
Aug 27 2019 1.88 0.15 8.67% 1.74 1.88 1.69 10,179,820
Aug 26 2019 1.73 0.04 2.37% 1.72 1.78 1.685 5,315,238
Aug 23 2019 1.69 -0.12 -6.63% 1.77 1.80 1.62 8,669,543


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.