Northern Oil & Gas, Inc. historical prices

   Watch this stock

Historical chart

    6.03 
    4.87 
    3.71 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 4.23 4.26 4.17 4.20 309,852
Jul 21, 2016 4.39 4.56 4.23 4.23 432,535
Jul 20, 2016 4.36 4.44 4.27 4.40 400,819
Jul 19, 2016 4.50 4.56 4.37 4.39 718,215
Jul 18, 2016 4.54 4.69 4.44 4.52 573,468
Jul 15, 2016 4.91 4.91 4.61 4.63 520,420
Jul 14, 2016 4.92 4.92 4.79 4.84 284,923
Jul 13, 2016 4.85 4.94 4.68 4.86 576,668
Jul 12, 2016 4.65 4.88 4.63 4.84 657,888
Jul 11, 2016 4.63 4.68 4.44 4.50 531,695
Jul 8, 2016 4.42 4.65 4.42 4.55 640,271
Jul 7, 2016 4.40 4.54 4.31 4.34 803,947
Jul 6, 2016 4.43 4.51 4.36 4.39 514,814
Jul 5, 2016 4.60 4.82 4.42 4.52 473,949
Jul 1, 2016 4.58 4.87 4.57 4.72 385,650
Jun 30, 2016 4.54 4.62 4.47 4.62 423,764
Jun 29, 2016 4.58 4.69 4.44 4.63 404,426
Jun 28, 2016 4.55 4.66 4.50 4.59 472,373
Jun 27, 2016 4.62 4.67 4.36 4.40 505,216
Jun 24, 2016 4.52 4.73 4.50 4.73 1,715,733
Jun 23, 2016 4.95 5.00 4.85 4.90 463,681
Jun 22, 2016 4.95 4.96 4.72 4.89 689,625
Jun 21, 2016 4.81 4.93 4.78 4.85 507,239
Jun 20, 2016 4.98 5.00 4.83 4.90 617,159
Jun 17, 2016 4.50 4.88 4.44 4.88 1,602,085
Jun 16, 2016 4.33 4.48 4.26 4.42 624,717
Jun 15, 2016 4.33 4.52 4.25 4.41 563,132
Jun 14, 2016 4.28 4.46 4.23 4.45 575,966
Jun 13, 2016 4.31 4.45 4.20 4.27 461,618
Jun 10, 2016 4.64 4.66 4.26 4.34 574,214