NOG - Northern Oil and Gas, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20171.701.711.611.661.66796,600
Dec 12, 20171.691.701.601.681.68943,200
Dec 11, 20171.701.751.641.681.68836,600
Dec 08, 20171.501.661.501.621.621,128,900
Dec 07, 20171.461.711.451.471.471,708,900
Dec 06, 20171.771.771.461.481.482,466,400
Dec 05, 20171.681.811.661.771.771,312,900
Dec 04, 20171.751.781.641.671.671,285,300
Dec 01, 20171.871.981.551.721.723,733,300
Nov 30, 20171.421.931.421.701.704,408,700
Nov 29, 20171.391.471.311.401.401,163,300
Nov 28, 20171.581.581.301.411.412,861,300
Nov 27, 20171.321.641.301.501.504,473,700
Nov 24, 20171.251.261.201.241.24843,800
Nov 22, 20171.151.211.111.181.181,282,100
Nov 21, 20171.121.171.011.111.11701,400
Nov 20, 20171.141.201.081.121.12580,600
Nov 17, 20171.101.161.091.141.14542,900
Nov 16, 20171.041.121.041.091.09465,900
Nov 15, 20171.051.111.011.061.06728,000
Nov 14, 20171.211.211.061.121.12880,000
Nov 13, 20171.151.221.131.181.18807,300
Nov 10, 20171.201.261.151.171.171,174,200
Nov 09, 20171.271.281.111.201.201,211,700
Nov 08, 20171.291.321.151.201.201,590,900
Nov 07, 20171.411.441.201.301.302,649,200
Nov 06, 20171.031.361.011.341.344,740,400
Nov 03, 20170.951.050.941.011.011,040,600
Nov 02, 20170.901.080.870.960.965,279,000
Nov 01, 20170.840.890.800.820.821,036,800
Oct 31, 20170.740.850.720.800.801,678,500
Oct 30, 20170.680.750.660.710.71568,900
Oct 27, 20170.680.700.640.660.66435,700
Oct 26, 20170.650.670.630.660.66486,100
Oct 25, 20170.680.690.640.650.65469,000
Oct 24, 20170.680.690.650.680.68351,900
Oct 23, 20170.690.700.650.670.67501,800
Oct 20, 20170.710.720.680.710.71388,900
Oct 19, 20170.720.720.660.710.71867,200
Oct 18, 20170.750.770.680.710.711,144,200
Oct 17, 20170.760.770.720.740.74653,400
Oct 16, 20170.770.800.740.770.77934,700
Oct 13, 20170.820.850.760.770.77643,200
Oct 12, 20170.850.860.800.810.81557,600
Oct 11, 20170.860.890.810.850.85426,400
Oct 10, 20170.890.920.850.860.86478,700
Oct 09, 20170.870.910.850.860.86260,100
Oct 06, 20170.940.940.860.870.87420,000
Oct 05, 20170.910.950.900.930.93279,100
Oct 04, 20171.001.000.920.930.93199,000
Oct 03, 20170.941.010.930.980.98421,600
Oct 02, 20170.910.950.890.950.95327,300
Sep 29, 20170.990.990.900.900.90367,200
Sep 28, 20170.971.010.970.990.99388,600
Sep 27, 20171.101.100.900.970.97943,100
Sep 26, 20170.951.090.911.051.051,243,600
Sep 25, 20170.850.970.850.940.94861,700
Sep 22, 20170.800.850.800.850.85449,600
Sep 21, 20170.850.860.780.820.82365,500
Sep 20, 20170.850.870.810.840.84574,100
Sep 19, 20170.850.860.800.840.84226,500
Sep 18, 20170.820.840.780.840.84462,000
Sep 15, 20170.800.850.770.850.851,149,900
Sep 14, 20170.750.800.740.770.77668,400
Sep 13, 20170.750.770.720.760.76499,200
Sep 12, 20170.740.760.700.740.74308,000
Sep 11, 20170.740.770.660.720.72581,600
Sep 08, 20170.800.820.730.740.74689,200
Sep 07, 20170.820.840.770.790.79470,100
Sep 06, 20170.840.860.800.810.81449,200
Sep 05, 20170.860.900.760.810.81765,600
Sep 01, 20170.850.900.810.860.86471,100
Aug 31, 20170.820.900.820.850.85998,600
Aug 30, 20170.810.830.800.820.82593,000
Aug 29, 20170.850.890.770.830.831,068,600
Aug 28, 20170.950.970.850.870.871,277,600
Aug 25, 20170.981.010.910.930.931,226,400
Aug 24, 20170.981.010.980.990.991,405,200
Aug 23, 20170.981.040.970.990.99843,700
Aug 22, 20170.991.020.981.001.00470,700
Aug 21, 20171.001.010.961.001.00872,900
Aug 18, 20170.971.010.951.011.01341,600
Aug 17, 20171.011.010.950.980.98773,800
Aug 16, 20171.001.020.950.990.99493,000
Aug 15, 20171.001.020.980.990.99235,100
Aug 14, 20171.051.050.971.011.01507,800
Aug 11, 20171.001.040.981.011.01570,200
Aug 10, 20170.950.980.850.980.981,106,900
Aug 09, 20171.051.100.950.950.951,033,400
Aug 08, 20171.051.080.941.001.003,145,100
Aug 07, 20171.151.151.001.001.006,506,200
Aug 04, 20171.151.201.151.201.20854,500
Aug 03, 20171.151.201.101.151.15878,200
Aug 02, 20171.151.201.101.201.20512,000
Aug 01, 20171.201.251.101.151.151,192,100
Jul 31, 20171.301.301.251.251.25294,000
Jul 28, 20171.301.351.251.301.30231,700
Jul 27, 20171.251.351.251.351.35505,000
Jul 26, 20171.201.451.151.301.301,651,500
Jul 25, 20171.251.301.151.151.15966,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...