Northern Oil and Gas, Inc. NOG
NYSE · Amerika Birleşik Devletleri · Enerji Mineralleri
$23,33+0,45 (+%1,97)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |