XNYS
Datos históricos de Northern Oil and Gas, Inc.
Northern Oil and Gas, Inc. · NOG
$24.77
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:18:15 UTC
- Variación en el periodo
- +12.34%
- Máximo
- US$31.17
- 27 de marzo de 2026
- Mínimo
- US$17.18
- 6 de julio de 2026
- Volumen medio diario
- 2.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.14 | 25.56 | 24.74 | 24.76 | −1.51% | 1.71 M |
| 8 oct 2026 | 24.75 | 25.18 | 24.53 | 25.14 | +3.97% | 2.59 M |
| 7 oct 2026 | 24.09 | 24.30 | 23.66 | 24.18 | +1.13% | 1.53 M |
| 6 oct 2026 | 23.97 | 24.27 | 23.73 | 23.91 | −0.50% | 1.18 M |
| 5 oct 2026 | 23.88 | 24.42 | 23.46 | 24.03 | +0.84% | 1.89 M |
| 2 oct 2026 | 23.02 | 23.89 | 23.02 | 23.83 | +1.32% | 1.74 M |
| 1 oct 2026 | 22.73 | 23.72 | 22.66 | 23.52 | +2.80% | 2.53 M |
| 30 sep 2026 | 22.96 | 23.37 | 22.80 | 22.88 | +0.62% | 2.23 M |
| 29 sep 2026 | 22.48 | 22.97 | 22.44 | 22.74 | −2.02% | 2.5 M |
| 28 sep 2026 | 23.47 | 23.74 | 23.02 | 23.21 | −0.34% | 3.59 M |
| 25 sep 2026 | 23.15 | 23.50 | 23.06 | 23.29 | −1.31% | 1.54 M |
| 24 sep 2026 | 23.41 | 23.84 | 23.18 | 23.60 | +1.99% | 1.77 M |
| 23 sep 2026 | 23.10 | 23.46 | 22.75 | 23.14 | +1.45% | 1.93 M |
| 22 sep 2026 | 23.48 | 23.82 | 22.76 | 22.81 | −4.08% | 2.57 M |
| 21 sep 2026 | 24.67 | 24.78 | 23.70 | 23.78 | −5.07% | 2.03 M |
| 18 sep 2026 | 25.27 | 25.34 | 24.88 | 25.05 | −0.56% | 3.83 M |
| 17 sep 2026 | 25.06 | 25.55 | 24.81 | 25.19 | −0.51% | 2.17 M |
| 16 sep 2026 | 26.66 | 26.79 | 25.25 | 25.32 | −6.64% | 2.09 M |
| 15 sep 2026 | 26.75 | 27.30 | 26.62 | 27.12 | +2.88% | 1.74 M |
| 14 sep 2026 | 27.03 | 27.23 | 26.31 | 26.36 | −0.83% | 1.54 M |
| 11 sep 2026 | 25.95 | 26.60 | 25.89 | 26.58 | +1.03% | 1.63 M |
| 10 sep 2026 | 26.30 | 26.76 | 25.55 | 26.31 | +2.25% | 2.68 M |
| 9 sep 2026 | 26.28 | 26.28 | 25.73 | 25.73 | +0.19% | 1.87 M |
| 8 sep 2026 | 26.46 | 26.47 | 25.62 | 25.68 | −0.93% | 1.72 M |
| 4 sep 2026 | 25.73 | 26.01 | 25.41 | 25.92 | +0.12% | 1.26 M |
| 3 sep 2026 | 26.59 | 26.68 | 25.82 | 25.89 | −2.67% | 2.34 M |
| 2 sep 2026 | 26.10 | 27.10 | 26.10 | 26.60 | +0.91% | 2.01 M |
| 1 sep 2026 | 26.52 | 26.65 | 25.93 | 26.36 | +1.35% | 2.11 M |
| 31 ago 2026 | 26.40 | 26.47 | 25.83 | 26.01 | +1.09% | 2.13 M |
| 28 ago 2026 | 26.01 | 26.29 | 25.46 | 25.73 | −1.34% | 1.71 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.