Stockscreener 앱 받기
28.75
3.42%
0.95
시간 외 거래:
28.75
Northern Oil And Gas Inc 주식 (NOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $28.94 | $28.39 | $0.548 | 1,276,519.0 | +3.42% |
| 2025-06-05 | $28.53 | $27.70 | $0.83 | 1,145,357.0 | -1.45% |
| 2025-06-04 | $29.59 | $28.18 | $1.41 | 1,363,221.0 | -2.15% |
| 2025-06-03 | $29.06 | $26.66 | $2.40 | 1,895,597.0 | +6.46% |
| 2025-06-02 | $27.59 | $26.91 | $0.68 | 1,837,218.0 | +1.88% |
| 2025-05-30 | $26.90 | $26.37 | $0.53 | 1,086,072.0 | -2.14% |
| 2025-05-29 | $27.74 | $26.89 | $0.855 | 1,691,311.0 | -0.59% |
| 2025-05-28 | $27.91 | $27.23 | $0.68 | 1,068,927.0 | -0.65% |
| 2025-05-27 | $27.56 | $26.66 | $0.905 | 1,382,303.0 | +2.08% |
| 2025-05-23 | $27.02 | $26.25 | $0.77 | 1,162,970.0 | +0.37% |
| 2025-05-22 | $27.02 | $25.84 | $1.18 | 1,403,754.0 | -0.22% |
| 2025-05-21 | $27.72 | $26.85 | $0.87 | 1,245,979.0 | -3.10% |
| 2025-05-20 | $28.27 | $27.68 | $0.59 | 1,186,275.0 | -1.77% |
| 2025-05-19 | $28.26 | $27.49 | $0.77 | 1,320,429.0 | -0.60% |
| 2025-05-16 | $28.98 | $28.06 | $0.92 | 1,241,769.0 | -1.08% |
| 2025-05-15 | $29.30 | $28.49 | $0.8062 | 2,130,649.0 | -3.59% |
| 2025-05-14 | $29.81 | $28.94 | $0.87 | 1,752,479.0 | +0.68% |
| 2025-05-13 | $29.94 | $28.23 | $1.71 | 2,136,499.0 | +5.00% |
| 2025-05-12 | $29.07 | $27.81 | $1.26 | 3,296,638.0 | +6.21% |
| 2025-05-09 | $27.04 | $26.12 | $0.92 | 1,481,195.0 | +0.95% |
| 2025-05-08 | $26.56 | $24.90 | $1.66 | 1,881,766.0 | +7.57% |
| 2025-05-07 | $24.61 | $23.94 | $0.67 | 1,244,955.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $29.59 | $26.66 | $2.93 | 8,794,431.0 | +8.16% |
| 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% |
Northern Oil And Gas Inc 주식 (NOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.94 | $34.59 | $4.35 | 32,181,300.0 | -0.94% |
| 2023-11 | $39.26 | $35.18 | $4.08 | 22,675,566.0 | -2.40% |
| 2023-10 | $41.30 | $37.05 | $4.25 | 39,515,598.0 | -4.70% |
| 2023-09 | $43.64 | $38.58 | $5.06 | 27,486,646.0 | -3.83% |
| 2023-08 | $42.86 | $38.59 | $4.27 | 29,739,458.0 | +6.25% |
| 2023-07 | $40.06 | $33.02 | $7.04 | 23,856,533.0 | +14.71% |
| 2023-06 | $34.78 | $29.57 | $5.21 | 32,642,063.0 | +14.74% |
| 2023-05 | $33.64 | $29.57 | $4.07 | 41,277,503.0 | -9.83% |
| 2023-04 | $35.25 | $31.62 | $3.63 | 21,708,095.0 | +9.29% |
| 2023-03 | $34.06 | $25.56 | $8.50 | 35,949,223.0 | -2.22% |
| 2023-02 | $34.52 | $30.12 | $4.40 | 45,736,606.0 | -7.40% |
| 2023-01 | $35.88 | $28.22 | $7.66 | 28,588,291.0 | +8.76% |
1.85%
자본화:
|
볼륨(24시간):