Australia markets closed

Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.68+0.66 (+1.69%)
At close: 04:00PM EDT
39.92 +0.24 (+0.60%)
After hours: 07:41PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202439.3439.8239.2239.6839.681,293,800
27 Mar 202438.4339.0638.2239.0239.021,537,500
27 Mar 20240.4 Dividend
26 Mar 202439.5039.6738.8538.8638.461,494,400
25 Mar 202439.3740.1339.2639.5139.10852,700
22 Mar 202439.6539.6938.9439.0338.63780,100
21 Mar 202439.3139.5539.0039.4839.07901,400
20 Mar 202438.8439.2238.3839.1438.741,182,300
19 Mar 202438.2439.1438.1839.1038.701,476,200
18 Mar 202437.9038.5037.6538.4238.021,015,100
15 Mar 202437.3738.0437.3737.9137.521,930,100
14 Mar 202437.5137.5637.0037.4737.081,007,100
13 Mar 202437.3237.5637.1537.3136.93879,000
12 Mar 202436.8037.1336.5236.9636.581,033,700
11 Mar 202436.0636.7535.7836.7536.371,010,400
08 Mar 202436.1936.7936.1836.3435.97919,000
07 Mar 202435.8536.3335.7636.0535.681,098,800
06 Mar 202435.9336.1335.3635.7535.381,068,000
05 Mar 202435.2436.0235.1135.5635.191,983,200
04 Mar 202436.6336.7335.3835.4135.051,283,400
01 Mar 202436.1236.6535.9536.4536.071,786,900
29 Feb 202435.5835.8135.3435.7335.361,685,800
28 Feb 202435.1835.5834.7735.0634.701,190,200
27 Feb 202434.9935.2834.8135.2134.851,034,300
26 Feb 202434.3335.1634.0834.6834.321,210,200
23 Feb 202434.6935.1933.8634.5934.231,921,400
22 Feb 202434.5135.0134.2934.6134.251,688,500
21 Feb 202433.8334.9133.8334.8934.531,329,200
20 Feb 202433.9034.1633.3733.5733.22910,200
16 Feb 202434.2734.4533.8734.1233.771,184,100
15 Feb 202433.0534.6633.0534.3033.951,346,100
14 Feb 202433.0833.2032.3532.8532.51924,500
13 Feb 202432.9033.1732.4932.8032.461,350,400
12 Feb 202432.5733.6932.5733.2632.921,187,200
09 Feb 202432.4332.6432.1432.4432.11831,900
08 Feb 202432.1332.5931.9432.4732.14840,300
07 Feb 202432.0632.3531.6532.1331.80822,200
06 Feb 202431.8632.4631.8531.9331.601,251,800
05 Feb 202431.8531.9831.1331.7331.401,906,600
02 Feb 202433.0533.0532.1132.1531.821,837,600
01 Feb 202433.8034.1032.9533.1732.831,236,300
31 Jan 202435.0635.1033.4633.5033.161,585,500
30 Jan 202434.4735.1934.3435.1034.741,136,200
29 Jan 202434.6934.8434.1534.6634.30789,600
26 Jan 202434.8235.0034.1334.8634.50746,300
25 Jan 202434.3234.8233.9434.7534.391,181,500
24 Jan 202433.8234.0333.4133.8933.541,333,900
23 Jan 202433.8534.1433.4133.5333.181,267,800
22 Jan 202433.4534.1233.2133.8533.501,353,800
19 Jan 202434.1634.1633.4533.6633.312,015,200
18 Jan 202434.3034.3033.5534.0833.731,271,800
17 Jan 202434.1534.5533.8734.0733.721,169,000
16 Jan 202435.7135.7134.6834.7134.351,383,900
12 Jan 202436.4936.4935.6935.9635.59861,200
11 Jan 202435.7035.8335.3435.6335.261,047,300
10 Jan 202435.8235.8235.0135.4135.051,001,900
09 Jan 202436.3336.3335.2335.6435.271,008,000
08 Jan 202435.4736.2835.0936.2835.911,452,000
05 Jan 202436.4536.6935.3936.0335.661,580,200
04 Jan 202437.7437.9936.4836.5436.161,195,000
03 Jan 202436.9237.7736.6537.5337.141,031,100
02 Jan 202437.4437.8136.6736.8436.46903,500
29 Dec 202337.6837.7236.9837.0736.691,295,600
28 Dec 202338.2238.4837.5837.6137.22918,000
27 Dec 202338.5538.7438.2238.4938.09943,100
27 Dec 20230.4 Dividend
26 Dec 202338.2538.9438.1038.8038.001,018,200
22 Dec 202338.0138.3937.7937.8337.05967,200
21 Dec 202337.5737.8037.2037.7937.021,206,400
20 Dec 202338.2638.7437.2937.4136.641,451,000
19 Dec 202337.5738.1036.8638.0737.291,586,300
18 Dec 202337.4538.1937.4237.6536.882,565,900
15 Dec 202337.1237.2336.4036.6535.903,977,600
14 Dec 202336.2137.2336.1737.0036.242,306,500
13 Dec 202334.9035.5234.5935.4234.692,308,200
12 Dec 202335.5935.7434.7134.8934.171,685,600
11 Dec 202336.4436.9036.1336.1835.442,082,200
08 Dec 202335.7936.8335.6736.7936.041,245,000
07 Dec 202335.3235.6935.1335.4634.731,556,500
06 Dec 202336.1736.4734.9635.0034.282,068,600
05 Dec 202337.5337.6336.3736.3835.631,125,900
04 Dec 202337.4837.7737.1137.4436.671,089,300
01 Dec 202337.2538.6637.2537.9037.121,441,200
30 Nov 202337.5738.2437.0137.4236.651,290,400
29 Nov 202337.3837.6836.9737.0936.33828,400
28 Nov 202337.4637.9337.1437.1536.39936,400
27 Nov 202337.3437.4036.9237.1036.341,334,000
24 Nov 202337.2838.0637.2837.5836.81519,900
22 Nov 202336.1637.6235.9137.4536.681,035,100
21 Nov 202337.2037.5536.7137.5436.77891,200
20 Nov 202337.6137.7537.3337.4336.66760,400
17 Nov 202336.4537.5236.4537.2836.521,270,200
16 Nov 202336.2436.4035.1836.0435.301,427,900
15 Nov 202336.5737.5936.5736.7636.01898,100
14 Nov 202336.4436.9835.9236.7435.991,230,200
13 Nov 202336.4136.7636.1536.2835.54780,700
10 Nov 202335.8936.8035.6536.3435.601,040,800
09 Nov 202335.9036.3135.4435.4634.731,160,900
08 Nov 202336.1836.4235.6435.6534.921,236,000
07 Nov 202337.0337.0336.1336.4435.691,540,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...