Comparing Back to the side-by-side chart ↗
Northern Oil Gas Inc (NOG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.05 | 27.27 | 25.91 | 27.16 | +5.48% | 1,691,800 |
| 2026-10-15 | 26.35 | 26.40 | 25.56 | 25.75 | -2.09% | 1,699,800 |
| 2026-10-14 | 26.53 | 26.58 | 25.95 | 26.30 | -0.34% | 2,320,900 |
| 2026-10-13 | 25.42 | 26.65 | 25.36 | 26.39 | +3.82% | 2,471,900 |
| 2026-10-12 | 25.13 | 25.49 | 25.01 | 25.42 | +2.67% | 1,244,000 |
| 2026-10-09 | 25.14 | 25.56 | 24.74 | 24.76 | -1.51% | 1,707,100 |
| 2026-10-08 | 24.75 | 25.18 | 24.53 | 25.14 | +3.97% | 2,585,100 |
| 2026-10-07 | 24.09 | 24.30 | 23.66 | 24.18 | +1.13% | 1,534,700 |
| 2026-10-06 | 23.97 | 24.27 | 23.73 | 23.91 | -0.50% | 1,184,800 |
| 2026-10-05 | 23.88 | 24.42 | 23.46 | 24.03 | +0.84% | 1,890,200 |
| 2026-10-02 | 23.02 | 23.89 | 23.02 | 23.83 | +1.32% | 1,737,700 |
| 2026-10-01 | 22.73 | 23.72 | 22.66 | 23.52 | +2.80% | 2,527,000 |
| 2026-09-30 | 22.96 | 23.37 | 22.80 | 22.88 | +0.62% | 2,227,300 |
| 2026-09-29 | 22.48 | 22.97 | 22.44 | 22.74 | -2.02% | 2,502,100 |
| 2026-09-28 | 23.47 | 23.74 | 23.02 | 23.21 | -0.34% | 3,584,200 |
| 2026-09-25 | 23.15 | 23.50 | 23.06 | 23.29 | -1.31% | 1,541,600 |
| 2026-09-24 | 23.41 | 23.84 | 23.18 | 23.60 | +1.99% | 1,774,600 |
| 2026-09-23 | 23.10 | 23.46 | 22.75 | 23.14 | +1.45% | 1,933,200 |
| 2026-09-22 | 23.48 | 23.82 | 22.76 | 22.81 | -4.08% | 2,573,300 |
| 2026-09-21 | 24.67 | 24.78 | 23.70 | 23.78 | -5.07% | 2,027,300 |
| 2026-09-18 | 25.27 | 25.34 | 24.88 | 25.05 | -0.56% | 3,831,200 |
| 2026-09-17 | 25.06 | 25.55 | 24.81 | 25.19 | -0.51% | 2,161,500 |
| 2026-09-16 | 26.66 | 26.79 | 25.25 | 25.32 | -6.64% | 2,087,600 |
| 2026-09-15 | 26.75 | 27.30 | 26.62 | 27.12 | +2.88% | 1,737,300 |
| 2026-09-14 | 27.03 | 27.23 | 26.31 | 26.36 | -0.83% | 1,537,500 |
| 2026-09-11 | 25.95 | 26.60 | 25.89 | 26.58 | +1.03% | 1,626,300 |
| 2026-09-10 | 26.30 | 26.76 | 25.55 | 26.31 | +2.25% | 2,675,600 |
| 2026-09-09 | 26.28 | 26.28 | 25.73 | 25.73 | +0.19% | 1,871,900 |
| 2026-09-08 | 26.46 | 26.47 | 25.62 | 25.68 | -0.93% | 1,717,600 |
| 2026-09-04 | 25.73 | 26.01 | 25.41 | 25.92 | +0.12% | 1,258,900 |
| 2026-09-03 | 26.59 | 26.68 | 25.82 | 25.89 | -2.67% | 2,339,400 |
| 2026-09-02 | 26.10 | 27.10 | 26.10 | 26.60 | +0.91% | 2,009,100 |
| 2026-09-01 | 26.52 | 26.65 | 25.93 | 26.36 | +1.35% | 2,108,000 |
| 2026-08-31 | 26.40 | 26.47 | 25.83 | 26.01 | +1.09% | 2,126,300 |
| 2026-08-28 | 26.01 | 26.29 | 25.46 | 25.73 | -1.34% | 1,703,900 |
| 2026-08-27 | 25.73 | 26.19 | 25.40 | 26.08 | +0.23% | 2,505,400 |
| 2026-08-26 | 26.00 | 26.42 | 25.71 | 26.02 | -1.51% | 1,486,900 |
| 2026-08-25 | 26.06 | 26.63 | 25.82 | 26.42 | -1.56% | 1,922,200 |
| 2026-08-24 | 27.12 | 27.22 | 26.28 | 26.84 | -1.83% | 2,360,600 |
| 2026-08-21 | 27.00 | 27.35 | 26.87 | 27.34 | +1.60% | 3,564,700 |
| 2026-08-20 | 26.67 | 27.24 | 26.48 | 26.91 | +3.26% | 2,473,500 |
| 2026-08-19 | 25.57 | 26.31 | 25.54 | 26.06 | +2.64% | 1,849,200 |
| 2026-08-18 | 25.85 | 25.96 | 25.27 | 25.39 | -0.55% | 1,913,000 |
| 2026-08-17 | 24.65 | 25.55 | 24.44 | 25.53 | +4.20% | 2,367,500 |
| 2026-08-14 | 24.71 | 25.02 | 24.42 | 24.50 | +0.20% | 2,745,600 |
| 2026-08-13 | 23.61 | 24.47 | 23.45 | 24.45 | +1.49% | 1,954,500 |
| 2026-08-12 | 23.99 | 24.24 | 23.77 | 24.09 | -0.66% | 1,946,000 |
| 2026-08-11 | 23.09 | 24.29 | 23.09 | 24.25 | +3.24% | 2,883,400 |
| 2026-08-10 | 21.98 | 23.49 | 21.98 | 23.49 | +8.75% | 3,773,200 |
| 2026-08-07 | 20.85 | 21.72 | 20.63 | 21.60 | +6.51% | 3,317,500 |
| 2026-08-06 | 20.25 | 20.37 | 20.00 | 20.28 | +2.58% | 2,300,000 |
| 2026-08-05 | 20.42 | 20.42 | 19.66 | 19.77 | -3.28% | 2,097,100 |
| 2026-08-04 | 20.20 | 20.57 | 19.89 | 20.44 | -1.11% | 1,875,900 |
| 2026-08-03 | 20.58 | 20.84 | 20.24 | 20.67 | -2.27% | 2,216,700 |
| 2026-07-31 | 20.80 | 21.16 | 20.71 | 21.15 | +1.49% | 1,615,700 |
| 2026-07-30 | 20.59 | 20.94 | 19.88 | 20.84 | -0.95% | 1,569,200 |
| 2026-07-29 | 20.62 | 21.14 | 20.32 | 21.04 | +6.05% | 3,085,300 |
| 2026-07-28 | 20.41 | 20.51 | 19.68 | 19.84 | -2.12% | 2,833,100 |
| 2026-07-27 | 20.46 | 20.72 | 20.25 | 20.27 | -4.30% | 2,545,700 |
| 2026-07-24 | 21.69 | 21.90 | 21.07 | 21.18 | -2.84% | 2,372,700 |
| 2026-07-23 | 22.60 | 22.64 | 21.76 | 21.80 | -1.13% | 3,296,000 |
| 2026-07-22 | 22.41 | 22.74 | 21.94 | 22.05 | +0.64% | 3,199,200 |
| 2026-07-21 | 21.31 | 21.99 | 21.30 | 21.91 | +3.25% | 2,588,900 |
| 2026-07-20 | 20.99 | 21.38 | 20.79 | 21.22 | +0.14% | 2,791,300 |
| 2026-07-17 | 20.94 | 21.22 | 20.53 | 21.19 | +4.08% | 2,835,300 |
| 2026-07-16 | 20.59 | 20.80 | 20.34 | 20.36 | +0.00% | 2,966,700 |
| 2026-07-15 | 20.29 | 20.59 | 19.97 | 20.36 | +1.09% | 2,613,800 |
| 2026-07-14 | 20.22 | 20.48 | 19.86 | 20.14 | -1.08% | 2,937,300 |
| 2026-07-13 | 19.27 | 20.44 | 19.09 | 20.36 | +9.94% | 4,389,300 |
| 2026-07-10 | 18.98 | 19.00 | 18.41 | 18.52 | -1.44% | 2,138,200 |
| 2026-07-09 | 19.00 | 19.17 | 18.56 | 18.79 | -2.94% | 3,061,100 |
| 2026-07-08 | 18.99 | 19.39 | 18.51 | 19.36 | +4.76% | 6,062,600 |
| 2026-07-07 | 17.67 | 18.61 | 17.66 | 18.48 | +6.39% | 3,626,900 |
| 2026-07-06 | 17.75 | 17.78 | 17.18 | 17.37 | -3.23% | 4,405,500 |
| 2026-07-02 | 17.75 | 18.19 | 17.64 | 17.95 | +2.22% | 3,543,700 |
| 2026-07-01 | 18.19 | 18.31 | 17.40 | 17.56 | -3.25% | 4,193,600 |
| 2026-06-30 | 17.82 | 18.27 | 17.82 | 18.15 | +2.14% | 4,093,000 |
| 2026-06-29 | 18.56 | 18.80 | 17.76 | 17.77 | -7.30% | 5,979,900 |
| 2026-06-26 | 19.64 | 20.12 | 19.02 | 19.17 | -2.89% | 7,216,400 |
| 2026-06-25 | 19.24 | 20.14 | 19.14 | 19.74 | +1.28% | 3,676,700 |
| 2026-06-24 | 18.83 | 19.52 | 18.63 | 19.49 | +0.36% | 3,543,600 |
| 2026-06-23 | 19.30 | 19.56 | 19.25 | 19.42 | +0.57% | 2,893,300 |
| 2026-06-22 | 19.43 | 19.67 | 19.19 | 19.31 | -0.67% | 3,038,300 |
| 2026-06-18 | 19.04 | 19.44 | 18.75 | 19.44 | +0.57% | 5,167,200 |
| 2026-06-17 | 19.70 | 20.12 | 19.25 | 19.33 | -1.98% | 3,811,000 |
| 2026-06-16 | 19.69 | 20.03 | 19.59 | 19.72 | -1.20% | 3,002,700 |
| 2026-06-15 | 19.77 | 20.26 | 19.64 | 19.96 | -3.99% | 5,667,900 |
| 2026-06-12 | 20.08 | 21.03 | 20.06 | 20.79 | +1.81% | 2,625,500 |
| 2026-06-11 | 21.39 | 21.54 | 20.41 | 20.42 | -4.36% | 2,048,900 |
| 2026-06-10 | 20.84 | 21.75 | 20.77 | 21.35 | +2.94% | 2,085,300 |
| 2026-06-09 | 21.19 | 21.26 | 20.58 | 20.74 | -3.58% | 2,788,100 |
| 2026-06-08 | 21.21 | 21.53 | 21.14 | 21.51 | +2.53% | 1,789,800 |
| 2026-06-05 | 21.80 | 21.84 | 20.97 | 20.98 | -4.11% | 2,024,700 |
| 2026-06-04 | 21.79 | 22.05 | 21.74 | 21.88 | -1.04% | 3,373,200 |
| 2026-06-03 | 22.11 | 22.47 | 21.92 | 22.11 | +0.32% | 2,433,400 |
| 2026-06-02 | 22.13 | 22.46 | 21.91 | 22.04 | -1.48% | 3,086,100 |
| 2026-06-01 | 22.22 | 22.79 | 22.10 | 22.37 | +2.76% | 2,331,900 |
| 2026-05-29 | 21.75 | 21.86 | 21.12 | 21.77 | +0.14% | 2,594,800 |
| 2026-05-28 | 21.48 | 21.74 | 21.23 | 21.74 | +1.83% | 2,558,100 |
| 2026-05-27 | 21.77 | 22.00 | 21.31 | 21.35 | -4.43% | 3,741,800 |
| 2026-05-26 | 23.45 | 23.63 | 22.29 | 22.34 | -5.94% | 2,646,600 |
| 2026-05-22 | 23.42 | 23.84 | 23.29 | 23.75 | +0.55% | 1,580,300 |
| 2026-05-21 | 24.62 | 24.62 | 23.45 | 23.62 | -1.87% | 2,724,700 |
| 2026-05-20 | 24.47 | 24.95 | 23.85 | 24.07 | -3.29% | 3,022,100 |
| 2026-05-19 | 25.12 | 25.16 | 24.57 | 24.89 | +0.57% | 1,988,700 |
| 2026-05-18 | 24.22 | 25.03 | 24.01 | 24.75 | +1.31% | 2,767,100 |
| 2026-05-15 | 23.79 | 24.48 | 23.56 | 24.43 | +4.58% | 6,945,900 |
| 2026-05-14 | 23.17 | 23.55 | 23.15 | 23.36 | +0.09% | 1,527,000 |
| 2026-05-13 | 23.65 | 23.98 | 22.97 | 23.34 | -2.22% | 2,196,100 |
| 2026-05-12 | 24.00 | 24.16 | 23.61 | 23.87 | +1.02% | 4,032,900 |
| 2026-05-11 | 23.84 | 23.90 | 23.52 | 23.63 | +0.98% | 1,885,700 |
| 2026-05-08 | 23.75 | 23.95 | 23.31 | 23.40 | -2.21% | 1,953,700 |
| 2026-05-07 | 24.04 | 24.18 | 23.45 | 23.93 | -3.23% | 2,811,900 |
| 2026-05-06 | 25.11 | 25.68 | 24.70 | 24.73 | -7.20% | 2,494,200 |
| 2026-05-05 | 26.63 | 26.92 | 26.29 | 26.65 | -0.56% | 2,060,400 |
| 2026-05-04 | 26.75 | 27.23 | 26.37 | 26.80 | +1.06% | 2,056,800 |
| 2026-05-01 | 26.64 | 26.91 | 26.10 | 26.52 | -2.36% | 1,958,100 |
| 2026-04-30 | 27.14 | 27.78 | 26.77 | 27.16 | -2.83% | 3,089,200 |
| 2026-04-29 | 28.20 | 28.75 | 27.10 | 27.95 | +1.42% | 3,658,400 |
| 2026-04-28 | 27.52 | 27.78 | 27.15 | 27.56 | +2.57% | 2,185,200 |
| 2026-04-27 | 26.97 | 27.28 | 26.42 | 26.87 | +0.60% | 3,326,700 |
| 2026-04-24 | 26.55 | 26.81 | 26.26 | 26.71 | -0.71% | 1,393,000 |
| 2026-04-23 | 26.69 | 27.01 | 26.37 | 26.90 | +1.78% | 1,565,000 |
| 2026-04-22 | 25.81 | 26.52 | 25.79 | 26.43 | +3.36% | 1,996,100 |
| 2026-04-21 | 24.89 | 25.65 | 24.78 | 25.57 | +3.44% | 3,151,800 |
| 2026-04-20 | 24.67 | 25.02 | 24.55 | 24.72 | +0.69% | 2,075,600 |
| 2026-04-17 | 24.37 | 24.77 | 23.60 | 24.55 | -4.84% | 2,930,100 |
| 2026-04-16 | 26.00 | 26.34 | 25.43 | 25.80 | -0.27% | 4,632,000 |
| 2026-04-15 | 25.57 | 26.15 | 25.43 | 25.87 | +0.74% | 1,391,100 |
| 2026-04-14 | 26.84 | 26.84 | 25.55 | 25.68 | -5.80% | 1,940,600 |
| 2026-04-13 | 27.55 | 27.74 | 27.01 | 27.26 | +1.19% | 1,811,000 |
| 2026-04-10 | 26.96 | 27.50 | 26.45 | 26.94 | -0.63% | 1,626,800 |
| 2026-04-09 | 28.21 | 28.51 | 27.07 | 27.11 | -3.39% | 1,757,700 |
| 2026-04-08 | 27.42 | 28.09 | 26.82 | 28.06 | -5.04% | 2,902,600 |
| 2026-04-07 | 28.83 | 29.61 | 28.82 | 29.55 | +3.79% | 2,087,000 |
| 2026-04-06 | 28.29 | 28.77 | 28.15 | 28.47 | +0.64% | 1,109,300 |
| 2026-04-02 | 28.50 | 28.92 | 27.77 | 28.29 | +2.50% | 2,600,700 |
| 2026-04-01 | 28.47 | 28.91 | 27.36 | 27.60 | -5.58% | 3,018,200 |
| 2026-03-31 | 29.95 | 30.52 | 28.62 | 29.23 | -2.27% | 3,096,700 |
| 2026-03-30 | 30.62 | 30.69 | 29.66 | 29.91 | -2.95% | 2,077,500 |
| 2026-03-27 | 30.76 | 31.17 | 30.45 | 30.82 | +1.35% | 4,702,100 |
| 2026-03-26 | 30.01 | 30.65 | 29.90 | 30.41 | +2.70% | 2,129,400 |
| 2026-03-25 | 28.71 | 29.68 | 28.67 | 29.61 | +1.68% | 1,630,500 |
| 2026-03-24 | 29.00 | 29.74 | 28.91 | 29.12 | +1.82% | 1,908,300 |
| 2026-03-23 | 28.36 | 29.14 | 27.77 | 28.60 | -0.83% | 3,565,900 |
| 2026-03-20 | 28.54 | 29.49 | 28.44 | 28.84 | +1.44% | 5,296,000 |
| 2026-03-19 | 27.67 | 28.84 | 27.67 | 28.43 | +2.67% | 4,691,500 |
| 2026-03-18 | 27.52 | 27.91 | 27.22 | 27.69 | +0.95% | 2,711,600 |
| 2026-03-17 | 27.70 | 27.86 | 27.40 | 27.43 | +0.11% | 2,623,500 |
| 2026-03-16 | 27.25 | 27.76 | 26.86 | 27.40 | -0.40% | 2,347,700 |
| 2026-03-13 | 27.00 | 27.78 | 26.85 | 27.51 | -0.36% | 2,576,800 |
| 2026-03-12 | 28.00 | 28.35 | 27.46 | 27.61 | -3.43% | 7,623,100 |
| 2026-03-11 | 27.90 | 28.87 | 27.68 | 28.59 | +3.85% | 4,308,400 |
| 2026-03-10 | 27.97 | 28.87 | 27.47 | 27.53 | -2.96% | 3,272,400 |
| 2026-03-09 | 29.48 | 29.51 | 28.06 | 28.37 | -1.70% | 3,347,900 |
| 2026-03-06 | 28.70 | 29.24 | 28.08 | 28.86 | +1.83% | 3,831,600 |
| 2026-03-05 | 28.67 | 29.02 | 28.21 | 28.34 | -0.14% | 2,485,100 |
| 2026-03-04 | 27.45 | 28.59 | 27.19 | 28.38 | +1.03% | 2,771,600 |
| 2026-03-03 | 28.17 | 29.32 | 27.54 | 28.09 | +0.57% | 3,981,200 |
| 2026-03-02 | 29.01 | 29.24 | 27.52 | 27.93 | +1.23% | 4,379,800 |
| 2026-02-27 | 26.71 | 27.75 | 26.31 | 27.59 | +5.10% | 2,262,800 |
| 2026-02-26 | 25.85 | 27.04 | 25.45 | 26.25 | -0.87% | 2,696,200 |
| 2026-02-25 | 27.25 | 27.35 | 25.94 | 26.48 | -2.58% | 1,981,900 |
| 2026-02-24 | 27.48 | 27.48 | 26.66 | 27.18 | -0.44% | 1,256,900 |
| 2026-02-23 | 28.08 | 28.33 | 27.07 | 27.30 | -3.02% | 1,455,500 |
| 2026-02-20 | 27.64 | 28.20 | 27.24 | 28.15 | +1.04% | 1,352,300 |
| 2026-02-19 | 27.75 | 28.35 | 27.47 | 27.86 | +1.83% | 2,437,200 |
| 2026-02-18 | 25.98 | 27.44 | 25.81 | 27.36 | +7.21% | 2,768,000 |
| 2026-02-17 | 26.21 | 26.34 | 24.98 | 25.52 | -1.69% | 1,626,300 |
| 2026-02-13 | 25.20 | 25.98 | 24.98 | 25.96 | +3.43% | 1,280,500 |
| 2026-02-12 | 26.32 | 26.61 | 24.46 | 25.10 | -5.57% | 1,684,200 |
| 2026-02-11 | 26.34 | 26.65 | 26.04 | 26.58 | +3.63% | 1,467,900 |
| 2026-02-10 | 25.97 | 25.97 | 25.39 | 25.65 | -0.89% | 1,899,100 |
| 2026-02-09 | 25.56 | 26.05 | 25.37 | 25.88 | +0.94% | 1,518,800 |
| 2026-02-06 | 24.70 | 25.80 | 24.62 | 25.64 | +4.91% | 2,063,300 |
| 2026-02-05 | 24.75 | 25.18 | 23.97 | 24.44 | -3.44% | 2,394,600 |
| 2026-02-04 | 24.85 | 25.42 | 24.76 | 25.31 | +3.31% | 1,985,900 |
| 2026-02-03 | 23.85 | 24.89 | 23.71 | 24.50 | +2.38% | 1,763,800 |
| 2026-02-02 | 24.00 | 24.43 | 23.70 | 23.93 | -4.28% | 2,076,100 |
| 2026-01-30 | 24.65 | 25.17 | 24.20 | 25.00 | +0.73% | 2,024,400 |
| 2026-01-29 | 25.25 | 25.84 | 24.67 | 24.82 | +1.89% | 2,758,100 |
| 2026-01-28 | 24.38 | 24.65 | 23.86 | 24.36 | +1.37% | 2,173,000 |
| 2026-01-27 | 23.50 | 24.09 | 23.43 | 24.03 | +3.13% | 2,023,700 |
| 2026-01-26 | 23.84 | 23.88 | 22.90 | 23.30 | -0.64% | 1,782,300 |
| 2026-01-23 | 23.66 | 24.15 | 23.23 | 23.45 | +0.47% | 2,094,400 |
| 2026-01-22 | 23.38 | 23.65 | 22.98 | 23.34 | -0.72% | 1,761,200 |
| 2026-01-21 | 22.70 | 23.54 | 22.62 | 23.51 | +6.19% | 2,459,100 |
| 2026-01-20 | 22.23 | 22.48 | 21.93 | 22.14 | -0.45% | 1,782,800 |
| 2026-01-16 | 22.57 | 22.59 | 22.14 | 22.24 | -1.42% | 1,540,400 |
| 2026-01-15 | 22.50 | 22.80 | 21.95 | 22.56 | -1.61% | 1,851,000 |
| 2026-01-14 | 22.50 | 23.63 | 22.50 | 22.93 | +2.14% | 2,822,700 |
| 2026-01-13 | 22.18 | 22.67 | 21.88 | 22.45 | +3.41% | 2,538,600 |
| 2026-01-12 | 22.00 | 22.07 | 21.52 | 21.71 | -0.73% | 1,746,500 |
| 2026-01-09 | 21.90 | 22.08 | 21.38 | 21.87 | +0.88% | 1,663,400 |
| 2026-01-08 | 20.43 | 22.03 | 20.40 | 21.68 | +6.33% | 2,750,700 |
| 2026-01-07 | 20.84 | 21.00 | 20.26 | 20.39 | -3.04% | 1,808,100 |
| 2026-01-06 | 20.93 | 21.09 | 20.65 | 21.03 | +0.14% | 2,713,400 |
| 2026-01-05 | 22.48 | 22.69 | 20.42 | 21.00 | -4.59% | 2,776,000 |
| 2026-01-02 | 21.50 | 22.07 | 21.30 | 22.01 | +2.52% | 1,765,100 |
| 2025-12-31 | 21.57 | 21.58 | 21.24 | 21.47 | -0.74% | 1,466,200 |
| 2025-12-30 | 21.70 | 21.99 | 21.63 | 21.63 | -1.23% | 1,429,500 |
| 2025-12-29 | 21.61 | 21.95 | 21.47 | 21.90 | +2.34% | 1,948,000 |
| 2025-12-26 | 21.43 | 21.45 | 21.08 | 21.40 | -0.23% | 2,122,600 |
| 2025-12-24 | 21.62 | 21.73 | 21.37 | 21.45 | -0.92% | 1,522,900 |
| 2025-12-23 | 22.10 | 22.15 | 21.50 | 21.65 | -1.55% | 2,033,900 |
| 2025-12-22 | 22.00 | 22.47 | 21.94 | 21.99 | +2.09% | 3,037,200 |
| 2025-12-19 | 21.99 | 22.32 | 21.42 | 21.54 | -1.19% | 5,152,900 |
| 2025-12-18 | 22.62 | 22.64 | 21.79 | 21.80 | -3.63% | 1,628,800 |
| 2025-12-17 | 21.94 | 22.74 | 21.90 | 22.62 | +4.29% | 1,935,500 |
| 2025-12-16 | 22.20 | 22.28 | 21.41 | 21.69 | -4.03% | 2,731,900 |
| 2025-12-15 | 22.91 | 22.92 | 22.24 | 22.60 | -0.04% | 1,994,200 |
| 2025-12-12 | 23.57 | 23.82 | 22.56 | 22.61 | -3.09% | 2,595,400 |
| 2025-12-11 | 24.15 | 24.26 | 23.13 | 23.33 | -5.24% | 3,079,200 |
| 2025-12-10 | 24.19 | 24.77 | 23.80 | 24.62 | +1.07% | 4,489,800 |
| 2025-12-09 | 24.07 | 24.47 | 23.91 | 24.36 | +0.95% | 1,901,800 |
| 2025-12-08 | 24.75 | 25.10 | 23.97 | 24.13 | -2.90% | 2,162,800 |
| 2025-12-05 | 24.61 | 25.67 | 24.61 | 24.85 | +0.85% | 3,120,300 |
| 2025-12-04 | 23.88 | 24.80 | 23.88 | 24.64 | +3.10% | 2,086,200 |
| 2025-12-03 | 22.94 | 23.94 | 22.90 | 23.90 | +5.24% | 1,604,600 |
| 2025-12-02 | 23.00 | 23.00 | 22.50 | 22.71 | -1.60% | 1,506,300 |
| 2025-12-01 | 22.28 | 23.08 | 22.23 | 23.08 | +3.08% | 2,999,700 |
| 2025-11-28 | 21.85 | 22.48 | 21.85 | 22.39 | +1.87% | 643,600 |
| 2025-11-26 | 21.75 | 22.31 | 21.72 | 21.98 | +0.78% | 1,976,400 |
| 2025-11-25 | 21.45 | 21.90 | 21.32 | 21.81 | +0.14% | 3,350,100 |
| 2025-11-24 | 21.25 | 21.87 | 20.87 | 21.78 | +1.49% | 1,997,000 |
| 2025-11-21 | 21.05 | 21.67 | 20.91 | 21.46 | +0.70% | 2,352,300 |
| 2025-11-20 | 22.17 | 22.47 | 21.28 | 21.31 | -3.71% | 3,314,900 |
| 2025-11-19 | 21.57 | 22.27 | 21.41 | 22.13 | -0.81% | 1,932,100 |
| 2025-11-18 | 21.76 | 22.47 | 21.49 | 22.31 | +2.06% | 1,642,500 |
| 2025-11-17 | 22.40 | 22.40 | 21.74 | 21.86 | -2.06% | 1,621,600 |
| 2025-11-14 | 21.98 | 22.35 | 21.66 | 22.32 | +1.00% | 1,580,600 |
| 2025-11-13 | 22.14 | 22.50 | 21.75 | 22.10 | +0.32% | 1,605,100 |
| 2025-11-12 | 22.58 | 22.64 | 21.96 | 22.03 | -2.78% | 1,315,500 |
| 2025-11-11 | 22.24 | 23.15 | 22.24 | 22.66 | +2.26% | 1,962,800 |
| 2025-11-10 | 22.00 | 22.30 | 21.43 | 22.16 | +2.55% | 2,031,900 |
| 2025-11-07 | 21.23 | 21.63 | 20.18 | 21.61 | +5.52% | 3,438,500 |
| 2025-11-06 | 20.72 | 21.06 | 20.41 | 20.48 | -0.05% | 3,949,400 |
| 2025-11-05 | 21.05 | 21.58 | 20.42 | 20.49 | -3.35% | 2,376,500 |
| 2025-11-04 | 21.50 | 21.67 | 21.17 | 21.20 | -3.85% | 2,123,800 |
| 2025-11-03 | 21.84 | 22.29 | 21.55 | 22.05 | -0.36% | 2,245,800 |
| 2025-10-31 | 21.41 | 22.17 | 21.25 | 22.13 | +3.75% | 1,911,100 |
| 2025-10-30 | 21.70 | 22.00 | 21.23 | 21.33 | -2.91% | 2,073,600 |
| 2025-10-29 | 21.83 | 22.62 | 21.76 | 21.97 | +1.38% | 2,364,800 |
| 2025-10-28 | 21.71 | 21.97 | 21.41 | 21.67 | -1.81% | 1,531,000 |
| 2025-10-27 | 21.84 | 22.31 | 21.73 | 22.07 | +2.41% | 2,073,800 |
| 2025-10-24 | 22.35 | 22.35 | 21.54 | 21.55 | -2.88% | 1,849,000 |
| 2025-10-23 | 22.28 | 22.73 | 22.16 | 22.19 | +3.69% | 2,333,200 |
| 2025-10-22 | 21.93 | 21.98 | 21.02 | 21.40 | +0.00% | 1,789,800 |
| 2025-10-21 | 21.20 | 21.85 | 21.01 | 21.40 | +0.47% | 2,362,900 |
| 2025-10-20 | 21.49 | 22.03 | 21.25 | 21.30 | -1.34% | 1,959,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+15.17%). Pire mois : Oct (-10.26%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Northern Oil Gas Inc (NOG) ?
27.16 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NOG ?
Plus haut à 31.17 et plus bas à 17.18 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Northern Oil Gas Inc ?
Historiquement, le mois le plus fort de NOG a été Août (moyenne +15.17%) et le plus faible Oct (moyenne -10.26%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.