Stockscreener 앱 받기
26.80
1.06%
0.28
시간 외 거래:
26.80
Northern Oil And Gas Inc 주식 (NOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $27.23 | $26.37 | $0.86 | 2,056,778.0 | +1.06% |
| 2026-05-01 | $26.91 | $26.10 | $0.81 | 1,956,409.0 | -2.36% |
| 2026-04-30 | $27.78 | $26.77 | $1.01 | 3,059,318.0 | -2.83% |
| 2026-04-29 | $28.75 | $27.09 | $1.66 | 3,657,774.0 | +1.42% |
| 2026-04-28 | $27.78 | $27.15 | $0.63 | 2,093,261.0 | +2.57% |
| 2026-04-27 | $27.28 | $26.41 | $0.865 | 3,250,716.0 | +0.60% |
| 2026-04-24 | $26.81 | $26.26 | $0.5499 | 1,392,987.0 | -0.71% |
| 2026-04-23 | $27.01 | $26.36 | $0.645 | 1,564,838.0 | +1.78% |
| 2026-04-22 | $26.52 | $25.79 | $0.725 | 1,995,432.0 | +3.36% |
| 2026-04-21 | $25.64 | $24.78 | $0.865 | 3,144,854.0 | +3.44% |
| 2026-04-20 | $25.02 | $24.55 | $0.47 | 2,074,748.0 | +0.69% |
| 2026-04-17 | $24.77 | $23.60 | $1.17 | 2,928,547.0 | -4.84% |
| 2026-04-16 | $26.34 | $25.43 | $0.9101 | 4,631,993.0 | -0.27% |
| 2026-04-15 | $26.15 | $25.43 | $0.72 | 1,391,050.0 | +0.74% |
| 2026-04-14 | $26.84 | $25.55 | $1.29 | 1,939,426.0 | -5.80% |
| 2026-04-13 | $27.74 | $27.01 | $0.73 | 1,810,908.0 | +1.19% |
| 2026-04-10 | $27.50 | $26.45 | $1.05 | 1,626,489.0 | -0.63% |
| 2026-04-09 | $28.51 | $27.07 | $1.44 | 1,755,135.0 | -3.39% |
| 2026-04-08 | $28.09 | $26.82 | $1.27 | 2,901,976.0 | -5.04% |
| 2026-04-07 | $29.61 | $28.82 | $0.79 | 2,065,220.0 | +3.79% |
Northern Oil And Gas Inc 주식 (NOG) 연도별 가격 이력
이 심층 분석에서는 Northern Oil And Gas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northern Oil And Gas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northern Oil And Gas Inc 주식 (NOG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $27.23 | $26.10 | $1.13 | 6,069,965.0 | -1.33% |
| 2026-04 | $29.61 | $23.60 | $6.01 | 50,010,247.0 | -7.08% |
| 2026-03 | $31.17 | $26.85 | $4.32 | 75,059,808.0 | +5.94% |
| 2026-02 | $28.35 | $23.70 | $4.65 | 35,878,838.0 | +10.36% |
| 2026-01 | $25.84 | $20.25 | $5.59 | 42,764,046.0 | +16.44% |
Northern Oil And Gas Inc 주식 (NOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.67 | $21.08 | $4.59 | 50,689,351.0 | -3.39% |
| 2025-11 | $23.15 | $20.18 | $2.97 | 41,383,088.0 | +1.17% |
| 2025-10 | $25.90 | $20.98 | $4.92 | 47,830,007.0 | -10.77% |
| 2025-09 | $28.09 | $24.17 | $3.92 | 40,364,422.0 | -5.20% |
| 2025-08 | $28.73 | $22.75 | $5.98 | 39,102,253.0 | -7.10% |
| 2025-07 | $31.28 | $26.50 | $4.78 | 37,050,688.0 | -0.67% |
| 2025-06 | $32.62 | $26.66 | $5.96 | 43,277,530.0 | +6.66% |
| 2025-05 | $29.94 | $23.94 | $6.00 | 33,663,283.0 | +9.38% |
| 2025-04 | $30.98 | $19.88 | $11.10 | 49,137,739.0 | -19.62% |
| 2025-03 | $31.84 | $26.59 | $5.25 | 38,476,613.0 | -4.03% |
| 2025-02 | $36.98 | $31.16 | $5.82 | 28,995,415.0 | -12.38% |
| 2025-01 | $42.35 | $35.67 | $6.68 | 26,545,118.0 | -3.26% |
Northern Oil And Gas Inc 주식 (NOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.78 | $35.10 | $8.68 | 27,294,177.0 | -15.89% |
| 2024-11 | $44.31 | $35.65 | $8.66 | 24,056,758.0 | +19.97% |
| 2024-10 | $40.45 | $34.72 | $5.73 | 23,208,131.0 | +2.37% |
| 2024-09 | $38.90 | $33.17 | $5.73 | 31,138,683.0 | -10.99% |
| 2024-08 | $43.50 | $36.09 | $7.41 | 26,376,972.0 | -7.90% |
| 2024-07 | $43.80 | $37.12 | $6.67 | 33,898,917.0 | +16.20% |
| 2024-06 | $40.91 | $36.54 | $4.37 | 27,684,167.0 | -9.19% |
| 2024-05 | $41.76 | $39.04 | $2.72 | 23,272,982.0 | +0.34% |
| 2024-04 | $43.75 | $39.42 | $4.33 | 29,187,189.0 | +2.80% |
| 2024-03 | $40.13 | $35.11 | $5.02 | 24,063,661.0 | +11.06% |
| 2024-02 | $35.81 | $31.13 | $4.68 | 24,971,454.0 | +6.66% |
| 2024-01 | $37.99 | $33.21 | $4.78 | 25,397,540.0 | -9.63% |
1.36%
0.18%
자본화:
|
볼륨(24시간):