Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.865 | 0.08 | 1.57% | 4.74 | 4.95 | 4.74 | 520,116 |
| Jun 06 2024 | 4.79 | -0.32 | -6.26% | 4.84 | 4.96 | 4.79 | 13,347 |
| Jun 05 2024 | 5.11 | -0.28 | -5.19% | 5.11 | 5.11 | 5.11 | 0.00 |
| Jun 04 2024 | 5.39 | -0.02 | -0.37% | 5.39 | 5.39 | 5.39 | 16,628 |
| Jun 03 2024 | 5.41 | -0.24 | -4.25% | 5.41 | 5.41 | 5.41 | 16,551 |
| May 31 2024 | 5.65 | 0.55 | 10.78% | 5.65 | 5.65 | 5.65 | 0.00 |
| May 30 2024 | 5.10 | -0.34 | -6.25% | 5.20 | 5.20 | 5.10 | 686,651 |
| May 29 2024 | 5.44 | -0.14 | -2.42% | 5.50 | 5.50 | 5.44 | 66,597 |
| May 28 2024 | 5.575 | 0.56 | 11.06% | 5.575 | 5.575 | 5.575 | 0.00 |
| May 24 2024 | 5.02 | 0.02 | 0.40% | 4.80 | 5.02 | 4.80 | 11,081 |
| May 23 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 821 |
| May 22 2024 | 5.00 | -0.10 | -1.96% | 5.00 | 5.02 | 5.00 | 106,424 |
| May 21 2024 | 5.10 | -0.64 | -11.15% | 5.20 | 5.72 | 5.10 | 21,420 |
| May 20 2024 | 5.74 | -0.01 | -0.17% | 5.74 | 5.74 | 5.74 | 56 |
| May 17 2024 | 5.75 | 0.54 | 10.36% | 5.20 | 5.75 | 5.20 | 103,201 |
| May 16 2024 | 5.21 | -0.31 | -5.62% | 5.22 | 5.22 | 5.20 | 242,367 |
| May 15 2024 | 5.52 | 0.10 | 1.85% | 5.30 | 5.52 | 5.30 | 67,522 |
| May 14 2024 | 5.42 | -0.34 | -5.90% | 5.62 | 5.62 | 5.42 | 3,147 |
| May 13 2024 | 5.76 | 0.01 | 0.17% | 5.20 | 5.76 | 5.20 | 4,383 |
| May 10 2024 | 5.75 | -0.01 | -0.17% | 5.75 | 5.75 | 5.75 | 0.00 |
| May 09 2024 | 5.76 | 0.34 | 6.27% | 5.20 | 5.76 | 5.20 | 21,203 |
| May 08 2024 | 5.42 | -0.34 | -5.90% | 5.60 | 5.62 | 5.42 | 65,782 |
| May 07 2024 | 5.76 | 0.00 | 0.00% | 5.20 | 5.76 | 5.20 | 6,335 |
| May 03 2024 | 5.76 | 0.08 | 1.41% | 5.64 | 5.76 | 5.64 | 122,435 |
| May 02 2024 | 5.68 | 0.07 | 1.25% | 5.50 | 5.74 | 5.50 | 346,704 |
| May 01 2024 | 5.61 | -0.03 | -0.53% | 6.20 | 6.20 | 5.61 | 1,666 |
| Apr 30 2024 | 5.64 | 0.00 | 0.00% | 6.20 | 6.20 | 5.64 | 50 |
| Apr 29 2024 | 5.64 | -0.09 | -1.57% | 5.64 | 5.64 | 5.64 | 6,300 |
| Apr 26 2024 | 5.73 | 0.44 | 8.32% | 5.58 | 5.73 | 5.16 | 1,084 |
| Apr 25 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.29 | 5.29 | 21,000 |
| Apr 24 2024 | 5.29 | 0.00 | 0.00% | 5.00 | 5.29 | 5.00 | 42 |
| Apr 23 2024 | 5.29 | 0.00 | 0.00% | 5.00 | 5.29 | 5.00 | 443 |
| Apr 22 2024 | 5.29 | -0.25 | -4.51% | 5.00 | 5.29 | 5.00 | 2,922 |
| Apr 19 2024 | 5.54 | 0.01 | 0.18% | 5.54 | 5.54 | 5.54 | 129 |
| Apr 18 2024 | 5.53 | 0.02 | 0.36% | 5.53 | 5.53 | 5.53 | 4,023 |
| Apr 17 2024 | 5.51 | 0.02 | 0.36% | 5.51 | 5.51 | 5.51 | 0.00 |
| Apr 16 2024 | 5.49 | -0.15 | -2.66% | 6.00 | 6.00 | 5.49 | 117 |
| Apr 15 2024 | 5.64 | -0.01 | -0.18% | 6.20 | 6.20 | 5.64 | 4,155 |
| Apr 12 2024 | 5.65 | 0.05 | 0.89% | 6.16 | 6.16 | 5.65 | 25,632 |
| Apr 11 2024 | 5.60 | -0.04 | -0.71% | 5.60 | 5.60 | 5.60 | 9 |
| Apr 10 2024 | 5.64 | -0.01 | -0.18% | 6.20 | 6.26 | 5.00 | 29,061 |
| Apr 09 2024 | 5.65 | 0.01 | 0.18% | 5.00 | 5.65 | 5.00 | 1,255 |
| Apr 08 2024 | 5.64 | -0.25 | -4.24% | 5.64 | 5.64 | 5.64 | 2,100 |
| Apr 05 2024 | 5.89 | -0.45 | -7.10% | 6.28 | 6.28 | 5.89 | 1,000 |
| Apr 04 2024 | 6.34 | 0.33 | 5.49% | 6.60 | 6.60 | 6.34 | 41,918 |
| Apr 03 2024 | 6.01 | 0.07 | 1.18% | 6.01 | 6.01 | 6.01 | 5,361 |
| Apr 02 2024 | 5.94 | -0.29 | -4.58% | 5.94 | 5.94 | 5.94 | 0.00 |
| Mar 28 2024 | 6.225 | 0.40 | 6.87% | 6.40 | 6.40 | 6.225 | 5,001 |
| Mar 27 2024 | 5.825 | -0.08 | -1.27% | 5.825 | 5.825 | 5.825 | 17 |
| Mar 26 2024 | 5.90 | -0.13 | -2.07% | 5.90 | 5.90 | 5.90 | 5,706 |
| Mar 25 2024 | 6.025 | 0.03 | 0.42% | 6.45 | 6.45 | 5.75 | 7,707 |
| Mar 22 2024 | 6.00 | 0.25 | 4.35% | 6.00 | 6.00 | 6.00 | 40 |
| Mar 21 2024 | 5.75 | -0.38 | -6.12% | 5.70 | 6.25 | 5.70 | 98,784 |
| Mar 20 2024 | 6.125 | 0.03 | 0.41% | 6.55 | 6.55 | 6.125 | 8,038 |
| Mar 19 2024 | 6.10 | -0.20 | -3.17% | 6.00 | 6.10 | 5.60 | 27,200 |
| Mar 18 2024 | 6.30 | -0.10 | -1.56% | 6.05 | 6.30 | 6.00 | 40,000 |
| Mar 15 2024 | 6.40 | -0.23 | -3.40% | 6.10 | 6.40 | 6.10 | 19 |
| Mar 14 2024 | 6.625 | -0.08 | -1.12% | 6.10 | 6.625 | 6.10 | 1 |
| Mar 13 2024 | 6.70 | 0.25 | 3.88% | 6.60 | 7.15 | 6.60 | 66,295 |
| Mar 12 2024 | 6.45 | -0.30 | -4.44% | 6.30 | 6.45 | 6.15 | 83 |
| Mar 11 2024 | 6.75 | 0.10 | 1.50% | 7.15 | 7.15 | 6.75 | 21 |
