Northern Oil and Gas Inc (4LT1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.05 | -6.23100303951 | 32.9 | 33.56 | 30.85 | 170 | 33.32705882 | DE |
| 4 | -5.34 | -14.7554573086 | 36.19 | 36.19 | 30.85 | 167 | 31.77082583 | DE |
| 12 | -4.89 | -13.6821488528 | 35.74 | 40.369999 | 30.85 | 180 | 35.22276759 | DE |
| 26 | -5.57 | -15.2937946183 | 36.42 | 40.59 | 30.85 | 143 | 35.80087782 | DE |
| 52 | -8.309999 | -21.2206312876 | 39.159999 | 40.59 | 29.06 | 121 | 35.02201067 | DE |
| 156 | -8.19 | -20.9784836066 | 39.04 | 40.59 | 29.06 | 116 | 35.0977007 | DE |
| 260 | -8.19 | -20.9784836066 | 39.04 | 40.59 | 29.06 | 116 | 35.0977007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 33.56 | 0 | 0.00 | 33.56 | 33.56 | 33.56 | 0 |
| 1727209560 | 33.56 | 0.66 | 2.01 | 33.56 | 33.56 | 33.56 | 220 |
| 1727123160 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1726863960 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
| 1726777560 | 32.9 | -0.31 | -0.93 | 32.9 | 32.9 | 32.9 | 120 |
| 1726691220 | 33.21 | 2.31 | 7.48 | 32.46 | 33.21 | 32.46 | 222 |
| 1726604760 | 30.9 | -0.22 | -0.71 | 31.01 | 31.01 | 30.9 | 1000 |
| 1726518420 | 31.12 | -0.16 | -0.51 | 31.23 | 31.23 | 31.12 | 221 |
| 1726259160 | 31.28 | 0 | 0.00 | 31.28 | 31.28 | 31.28 | 0 |
| 1726172760 | 31.28 | -0.02 | -0.06 | 31.28 | 31.28 | 31.28 | 50 |
| 1726086360 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1725999960 | 31.3 | -1.51 | -4.60 | 31.3 | 31.3 | 31.3 | 13 |
| 1725913560 | 32.81 | 0 | 0.00 | 32.81 | 32.81 | 32.81 | 0 |
| 1725654360 | 32.81 | -0.53 | -1.59 | 32.81 | 32.81 | 32.81 | 104 |
| 1725567960 | 33.34 | -1.33 | -3.84 | 33.34 | 33.34 | 33.34 | 40 |
| 1725481560 | 34.67 | -1.15 | -3.21 | 34.67 | 34.67 | 34.67 | 6 |
| 1725395160 | 35.82 | -0.37 | -1.02 | 35.82 | 35.82 | 35.82 | 1 |
| 1725308760 | 36.19 | 0.8 | 2.26 | 36.19 | 36.19 | 36.19 | 1 |
| 1725049560 | 35.39 | 0 | 0.00 | 35.39 | 35.39 | 35.39 | 0 |
| 1724963160 | 35.39 | 0 | 0.00 | 35.39 | 35.39 | 35.39 | 0 |
| 1724876760 | 35.39 | -0.21 | -0.59 | 35.39 | 35.39 | 35.39 | 100 |
| 1724790420 | 35.6 | -0.54 | -1.49 | 35.6 | 35.6 | 35.6 | 2 |
| 1724704020 | 36.14 | 1.02 | 2.90 | 35.77 | 36.14 | 35.77 | 29 |
| 1724444820 | 35.119999 | 0.53 | 1.53 | 35.119999 | 35.119999 | 35.119999 | 25 |
| 1724358420 | 34.59 | 0.18 | 0.52 | 34.59 | 34.59 | 34.59 | 15 |
| 1724271960 | 34.409999 | 0.01 | 0.03 | 34.409999 | 34.409999 | 34.409999 | 28 |
| 1724185560 | 34.4 | -1.6 | -4.44 | 34.4 | 34.4 | 34.4 | 66 |
| 1724099220 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1723840020 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1723753620 | 36 | 1 | 2.86 | 35.25 | 36 | 35.25 | 74 |
| 1723667160 | 35 | 0.13 | 0.37 | 35 | 35 | 35 | 28 |
| 1723580760 | 34.869999 | 1.17 | 3.47 | 34.979999 | 34.979999 | 34.869999 | 329 |
| 1723494360 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1723235160 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1723148760 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1723062360 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1722975960 | 33.7 | 0.32 | 0.96 | 33.7 | 33.7 | 33.7 | 11 |
| 1722889620 | 33.38 | -2.92 | -8.04 | 34.35 | 34.35 | 33.38 | 735 |
| 1722630360 | 36.299999 | -4.07 | -10.08 | 38.07 | 38.07 | 36.299999 | 104 |
| 1722544020 | 40.369999 | 0.28 | 0.70 | 40.25 | 40.369999 | 40.25 | 67 |
| 1722457560 | 40.09 | 2.25 | 5.95 | 38.63 | 40.14 | 38.63 | 319 |
| 1722371220 | 37.84 | 0.24 | 0.64 | 37.84 | 37.84 | 37.84 | 6 |
| 1722284760 | 37.6 | 1.03 | 2.82 | 37.6 | 37.6 | 37.6 | 117 |
| 1722025620 | 36.57 | 0.57 | 1.58 | 36.65 | 36.85 | 36.57 | 370 |
| 1721939160 | 36 | 0.77 | 2.19 | 35.63 | 36 | 35.63 | 345 |
| 1721852820 | 35.229999 | -0.72 | -2.00 | 35.229999 | 35.229999 | 35.229999 | 150 |
| 1721766420 | 35.95 | -1.13 | -3.05 | 35.94 | 35.95 | 35.94 | 520 |
| 1721677800 | 37.08 | -1.56 | -4.04 | 37.56 | 37.56 | 37.08 | 60 |
| 1721420760 | 38.64 | 0.12 | 0.31 | 38.64 | 38.64 | 38.64 | 50 |
| 1721334360 | 38.52 | 0.12 | 0.31 | 38.52 | 38.52 | 38.52 | 520 |
| 1721248020 | 38.4 | 0.96 | 2.56 | 38.17 | 38.51 | 38.17 | 500 |
| 1721161560 | 37.44 | -0.15 | -0.40 | 36.99 | 37.44 | 36.99 | 301 |
| 1721075160 | 37.59 | 2.03 | 5.71 | 36.52 | 37.59 | 36.47 | 226 |
| 1720816020 | 35.56 | 0 | 0.00 | 35.56 | 35.56 | 35.56 | 0 |
| 1720729620 | 35.56 | 0 | 0.00 | 35.56 | 35.56 | 35.56 | 0 |
| 1720643220 | 35.56 | -0.15 | -0.42 | 35.52 | 35.56 | 35.52 | 172 |
| 1720556820 | 35.71 | 0 | 0.00 | 35.71 | 35.71 | 35.71 | 0 |
| 1720470420 | 35.71 | 0 | 0.00 | 35.71 | 35.71 | 35.71 | 0 |
| 1720211220 | 35.71 | 0.18 | 0.51 | 35.74 | 35.74 | 35.71 | 111 |
| 1720124820 | 35.53 | 0 | 0.00 | 35.53 | 35.53 | 35.53 | 0 |
| 1720038420 | 35.53 | 0.4 | 1.14 | 35.53 | 35.53 | 35.53 | 23 |
| 1719952020 | 35.13 | 0 | 0.00 | 35.13 | 35.13 | 35.13 | 0 |
| 1719865620 | 35.13 | 0.68 | 1.97 | 35.13 | 35.13 | 35.13 | 20 |
| 1719554400 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1719468000 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1719381600 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
