Northern Oil and Gas, Inc. NOG
NYSE · Vereinigte Staaten · Energierohstoffe
$23,25+0,37 (+1,62 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,25 | +1,62 % | $22,73 | $23,42 | $22,66 | 821,03K |
| 2026-09-30 | $22,88 | +0,62 % | $22,96 | $23,37 | $22,80 | 2,23M |
| 2026-09-29 | $22,74 | -2,02 % | $22,48 | $22,97 | $22,44 | 2,50M |
| 2026-09-28 | $23,21 | -0,34 % | $23,47 | $23,74 | $23,02 | 3,58M |
| 2026-09-25 | $23,29 | -1,31 % | $23,15 | $23,50 | $23,06 | 1,54M |
| 2026-09-24 | $23,60 | +1,99 % | $23,41 | $23,84 | $23,18 | 1,77M |
| 2026-09-23 | $23,14 | +1,45 % | $23,10 | $23,46 | $22,75 | 1,93M |
| 2026-09-22 | $22,81 | -4,08 % | $23,48 | $23,82 | $22,76 | 2,57M |
| 2026-09-21 | $23,78 | -5,07 % | $24,67 | $24,78 | $23,70 | 2,03M |
| 2026-09-18 | $25,05 | -0,56 % | $25,27 | $25,34 | $24,88 | 3,83M |
| 2026-09-17 | $25,19 | -0,51 % | $25,06 | $25,55 | $24,81 | 2,16M |
| 2026-09-16 | $25,32 | -6,64 % | $26,66 | $26,79 | $25,25 | 2,09M |
| 2026-09-15 | $27,12 | +2,88 % | $26,75 | $27,30 | $26,62 | 1,74M |
| 2026-09-14 | $26,36 | -0,83 % | $27,03 | $27,23 | $26,31 | 1,54M |
| 2026-09-11 | $26,58 | +1,03 % | $25,95 | $26,60 | $25,89 | 1,63M |
| 2026-09-10 | $26,31 | +2,25 % | $26,30 | $26,76 | $25,55 | 2,68M |
| 2026-09-09 | $25,73 | +0,19 % | $26,28 | $26,28 | $25,73 | 1,87M |
| 2026-09-08 | $25,68 | -0,93 % | $26,46 | $26,47 | $25,62 | 1,72M |
| 2026-09-04 | $25,92 | +0,12 % | $25,73 | $26,01 | $25,41 | 1,26M |
| 2026-09-03 | $25,89 | -2,67 % | $26,59 | $26,68 | $25,82 | 2,34M |
| 2026-09-02 | $26,60 | +0,91 % | $26,10 | $27,10 | $26,10 | 2,01M |
| 2026-09-01 | $26,36 | +1,35 % | $26,52 | $26,65 | $25,93 | 2,11M |
| 2026-08-31 | $26,01 | +1,09 % | $26,40 | $26,47 | $25,83 | 2,13M |
| 2026-08-28 | $25,73 | -1,34 % | $26,01 | $26,29 | $25,46 | 1,70M |
| 2026-08-27 | $26,08 | +0,23 % | $25,73 | $26,19 | $25,40 | 2,51M |
| 2026-08-26 | $26,02 | -1,51 % | $26,00 | $26,42 | $25,71 | 1,49M |
| 2026-08-25 | $26,42 | -1,56 % | $26,06 | $26,63 | $25,82 | 1,92M |
| 2026-08-24 | $26,84 | -1,83 % | $27,12 | $27,22 | $26,28 | 2,36M |
| 2026-08-21 | $27,34 | +1,60 % | $27,00 | $27,35 | $26,87 | 3,56M |
| 2026-08-20 | $26,91 | +3,26 % | $26,67 | $27,24 | $26,48 | 2,47M |
| 2026-08-19 | $26,06 | +2,64 % | $25,57 | $26,31 | $25,54 | 1,85M |
| 2026-08-18 | $25,39 | -0,55 % | $25,85 | $25,96 | $25,27 | 1,91M |
| 2026-08-17 | $25,53 | +4,20 % | $24,65 | $25,55 | $24,44 | 2,37M |
| 2026-08-14 | $24,50 | +0,20 % | $24,71 | $25,02 | $24,42 | 2,75M |
| 2026-08-13 | $24,45 | +1,49 % | $23,61 | $24,47 | $23,45 | 1,95M |
| 2026-08-12 | $24,09 | -0,66 % | $23,99 | $24,24 | $23,77 | 1,95M |
| 2026-08-11 | $24,25 | +3,24 % | $23,09 | $24,29 | $23,09 | 2,88M |
| 2026-08-10 | $23,49 | +8,75 % | $21,98 | $23,49 | $21,98 | 3,77M |
| 2026-08-07 | $21,60 | +6,51 % | $20,85 | $21,72 | $20,63 | 3,32M |
| 2026-08-06 | $20,28 | +2,58 % | $20,25 | $20,37 | $20,00 | 2,30M |
| 2026-08-05 | $19,77 | -3,28 % | $20,42 | $20,42 | $19,66 | 2,10M |
| 2026-08-04 | $20,44 | -1,11 % | $20,20 | $20,57 | $19,89 | 1,88M |
| 2026-08-03 | $20,67 | -2,27 % | $20,58 | $20,84 | $20,24 | 2,22M |
| 2026-07-31 | $21,15 | +1,49 % | $20,80 | $21,16 | $20,71 | 1,62M |
| 2026-07-30 | $20,84 | -0,95 % | $20,59 | $20,94 | $19,88 | 1,57M |
| 2026-07-29 | $21,04 | +6,05 % | $20,62 | $21,14 | $20,32 | 3,09M |
| 2026-07-28 | $19,84 | -2,12 % | $20,41 | $20,51 | $19,68 | 2,83M |
| 2026-07-27 | $20,27 | -4,30 % | $20,46 | $20,72 | $20,25 | 2,55M |
| 2026-07-24 | $21,18 | -2,84 % | $21,69 | $21,90 | $21,07 | 2,37M |
| 2026-07-23 | $21,80 | -1,13 % | $22,60 | $22,64 | $21,76 | 3,30M |
| 2026-07-22 | $22,05 | +0,64 % | $22,41 | $22,74 | $21,94 | 3,20M |
| 2026-07-21 | $21,91 | +3,25 % | $21,31 | $21,99 | $21,30 | 2,59M |
| 2026-07-20 | $21,22 | +0,14 % | $20,99 | $21,38 | $20,79 | 2,79M |
| 2026-07-17 | $21,19 | +4,08 % | $20,94 | $21,22 | $20,53 | 2,84M |
| 2026-07-16 | $20,36 | 0,00 % | $20,59 | $20,80 | $20,34 | 2,97M |
| 2026-07-15 | $20,36 | +1,09 % | $20,29 | $20,59 | $19,97 | 2,61M |
| 2026-07-14 | $20,14 | -1,08 % | $20,22 | $20,48 | $19,86 | 2,94M |
| 2026-07-13 | $20,36 | +9,94 % | $19,27 | $20,44 | $19,09 | 4,39M |
| 2026-07-10 | $18,52 | -1,44 % | $18,98 | $19,00 | $18,41 | 2,14M |
| 2026-07-09 | $18,79 | -2,94 % | $19,00 | $19,17 | $18,56 | 3,06M |
| 2026-07-08 | $19,36 | +4,76 % | $18,99 | $19,39 | $18,51 | 6,06M |
| 2026-07-07 | $18,48 | +6,39 % | $17,67 | $18,61 | $17,66 | 3,63M |
| 2026-07-06 | $17,37 | -3,23 % | $17,75 | $17,78 | $17,18 | 4,41M |
| 2026-07-02 | $17,95 | +2,22 % | $17,75 | $18,19 | $17,64 | 3,54M |
| 2026-07-01 | $17,56 | -3,25 % | $18,19 | $18,31 | $17,40 | 4,19M |
| 2026-06-30 | $18,15 | +2,14 % | $17,82 | $18,27 | $17,82 | 4,09M |
| 2026-06-29 | $17,77 | -7,30 % | $18,56 | $18,80 | $17,76 | 5,98M |
| 2026-06-26 | $19,17 | -2,89 % | $19,64 | $20,12 | $19,02 | 7,22M |
| 2026-06-25 | $19,74 | +1,28 % | $19,24 | $20,14 | $19,14 | 3,68M |
| 2026-06-24 | $19,49 | +0,36 % | $18,83 | $19,52 | $18,63 | 3,54M |
| 2026-06-23 | $19,42 | +0,57 % | $19,30 | $19,56 | $19,25 | 2,89M |
| 2026-06-22 | $19,31 | -0,67 % | $19,43 | $19,67 | $19,19 | 3,04M |
| 2026-06-18 | $19,44 | +0,57 % | $19,04 | $19,44 | $18,75 | 5,17M |
| 2026-06-17 | $19,33 | -1,98 % | $19,70 | $20,12 | $19,25 | 3,81M |
| 2026-06-16 | $19,72 | -1,20 % | $19,69 | $20,03 | $19,59 | 3,00M |
| 2026-06-15 | $19,96 | -3,99 % | $19,77 | $20,26 | $19,64 | 5,67M |
| 2026-06-12 | $20,79 | +1,81 % | $20,08 | $21,03 | $20,06 | 2,63M |
| 2026-06-11 | $20,42 | -4,36 % | $21,39 | $21,54 | $20,41 | 2,05M |
| 2026-06-10 | $21,35 | +2,94 % | $20,84 | $21,75 | $20,77 | 2,09M |
| 2026-06-09 | $20,74 | -3,58 % | $21,19 | $21,26 | $20,58 | 2,79M |
| 2026-06-08 | $21,51 | +2,53 % | $21,21 | $21,53 | $21,14 | 1,79M |
| 2026-06-05 | $20,98 | -4,11 % | $21,80 | $21,84 | $20,97 | 2,02M |
| 2026-06-04 | $21,88 | -1,04 % | $21,79 | $22,05 | $21,74 | 3,37M |
| 2026-06-03 | $22,11 | +0,32 % | $22,11 | $22,47 | $21,92 | 2,43M |
| 2026-06-02 | $22,04 | -1,48 % | $22,13 | $22,46 | $21,91 | 3,09M |
| 2026-06-01 | $22,37 | +2,76 % | $22,22 | $22,79 | $22,10 | 2,33M |
| 2026-05-29 | $21,77 | +0,14 % | $21,75 | $21,86 | $21,12 | 2,59M |
| 2026-05-28 | $21,74 | +1,83 % | $21,48 | $21,74 | $21,23 | 2,56M |
| 2026-05-27 | $21,35 | -4,43 % | $21,77 | $22,00 | $21,31 | 3,74M |
| 2026-05-26 | $22,34 | -5,94 % | $23,45 | $23,63 | $22,29 | 2,65M |