NOG

Northern Oil and Gas Historical Data

NOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 5.69 -0.21 -3.56% 5.56 5.825 5.52 599,141
Sep 21 2020 5.90 5.36 992.59% 5.08 5.86 4.93 1,028,703
Sep 18 2020 0.54 -0.0299 -5.25% 0.558 0.61 0.5502 8,484,886
Sep 17 2020 0.5699 0.0009 0.16% 0.56 0.59 0.541 3,734,649
Sep 16 2020 0.569 0.0248 4.56% 0.546 0.5703 0.5398 7,139,298
Sep 15 2020 0.5442 -0.0154 -2.75% 0.552 0.56 0.5332 6,895,257
Sep 14 2020 0.5596 -0.0078 -1.37% 0.5694 0.60 0.5305 7,073,199
Sep 11 2020 0.5674 -0.0326 -5.43% 0.5688 0.6399 0.539 12,684,870
Sep 10 2020 0.60 0.031 5.45% 0.5737 0.651 0.519 7,481,754
Sep 09 2020 0.569 -0.0294 -4.91% 0.5972 0.61 0.5521 3,813,506
Sep 08 2020 0.5984 -0.0016 -0.27% 0.6154 0.6203 0.57 3,915,842
Sep 07 2020 0.60 0.00 +0.00% 0.6174 0.6365 0.58 0
Sep 04 2020 0.60 -0.028 -4.46% 0.6174 0.6365 0.58 4,015,912
Sep 03 2020 0.628 -0.0419 -6.25% 0.651 0.67 0.606 6,093,481
Sep 02 2020 0.6699 0.0099 1.5% 0.66 0.6989 0.62 6,116,976
Sep 01 2020 0.66 0.00 +0.00% 0.675 0.70 0.65 0
Sep 01 2020 0.66 -0.01 -1.49% 0.675 0.70 0.65 4,362,437
Aug 31 2020 0.67 -0.04 -5.63% 0.705 0.7306 0.67 4,470,378
Aug 28 2020 0.71 0.00 0.0% 0.7192 0.7298 0.693 3,333,114
Aug 27 2020 0.71 0.01 1.43% 0.727 0.73 0.69 2,943,895
Aug 26 2020 0.70 0.0195 2.87% 0.69 0.71 0.67 3,753,931
Aug 25 2020 0.6805 -0.0195 -2.79% 0.695 0.7103 0.67 3,098,363
Aug 24 2020 0.70 0.00 0.0% 0.6993 0.7099 0.654 4,123,365
Aug 21 2020 0.70 -0.025 -3.45% 0.70 0.718 0.6603 4,595,757
Aug 20 2020 0.725 -0.0221 -2.96% 0.7549 0.7565 0.7004 6,435,437
Aug 19 2020 0.7471 -0.0325 -4.17% 0.76 0.7799 0.741 5,428,589
Aug 18 2020 0.7796 -0.0149 -1.88% 0.80 0.8083 0.7539 5,582,752
Aug 17 2020 0.7945 -0.0155 -1.91% 0.82 0.8299 0.785 3,626,351
Aug 14 2020 0.81 -0.0099 -1.21% 0.8098 0.8238 0.8018 2,717,612
Aug 13 2020 0.8199 0.0039 0.48% 0.80 0.8299 0.80 3,370,623
Aug 12 2020 0.816 -0.01 -1.21% 0.8251 0.84 0.80 2,545,800
Aug 11 2020 0.826 0.0038 0.46% 0.84 0.868799 0.81 4,117,675
Aug 10 2020 0.8222 0.0022 0.27% 0.8296 0.84 0.8023 5,093,686
Aug 07 2020 0.82 -0.039 -4.54% 0.80 0.8615 0.78 5,870,256
Aug 06 2020 0.859 0.0302 3.64% 0.83 0.885 0.80 5,943,015
Aug 05 2020 0.8288 0.0478 6.12% 0.81 0.8419 0.77 6,635,608
Aug 04 2020 0.781 0.00 0.0% 0.781 0.8075 0.77 3,074,526
Aug 03 2020 0.781 -0.029 -3.58% 0.8015 0.8107 0.74 4,192,173
Jul 31 2020 0.81 0.01 1.25% 0.88 1.78 0.788 12,190,459
Jul 30 2020 0.80 -0.01 -1.23% 0.81 0.8199 0.78 1,751,397
Jul 29 2020 0.81 0.01 1.25% 0.79 0.82 0.7751 2,274,874
Jul 28 2020 0.80 -0.03 -3.61% 0.83 0.85 0.775 2,289,647
Jul 27 2020 0.83 0.049 6.27% 0.81 0.86 0.7998 3,531,017
Jul 24 2020 0.781 -0.0084 -1.06% 0.7816 0.80 0.7721 2,401,869
Jul 23 2020 0.7894 -0.0081 -1.02% 0.8122 0.83 0.7624 2,327,557
Jul 22 2020 0.7975 -0.022 -2.68% 0.8173 0.8206 0.771001 2,430,401
Jul 21 2020 0.8195 0.0695 9.27% 0.77 0.834 0.7533 6,455,066
Jul 20 2020 0.75 0.0073 0.98% 0.75 0.7699 0.7346 3,186,586
Jul 17 2020 0.7427 -0.0133 -1.76% 0.77 0.7701 0.7408 2,688,387
Jul 16 2020 0.756 -0.014 -1.82% 0.7715 0.78 0.74501 2,171,129
Jul 15 2020 0.77 0.017 2.26% 0.78 0.8086 0.751 4,553,763
Jul 14 2020 0.753 0.005 0.67% 0.7439 0.7649 0.71 4,948,941
Jul 13 2020 0.748 -0.019 -2.48% 0.7758 0.789 0.7273 4,921,129
Jul 10 2020 0.767 0.012 1.59% 0.74 0.7975 0.72 7,618,604
Jul 09 2020 0.755 -0.0373 -4.71% 0.775 0.795 0.73 4,131,530
Jul 08 2020 0.7923 -0.008 -1.0% 0.81 0.83 0.75 6,960,651
Jul 07 2020 0.8003 -0.0497 -5.85% 0.82 0.8355 0.80 4,702,414
Jul 06 2020 0.85 -0.05 -5.56% 0.94 0.95 0.8255 10,270,749
Jul 03 2020 0.90 0.00 +0.00% 0.9418 0.9599 0.8525 0
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


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.