Stockscreener 앱 받기
25.31
0.98%
-0.25
시장 영업 전:
25.05
-0.26
-1.03%
Northern Oil And Gas Inc 주식 (NOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $25.50 | $24.92 | $0.58 | 2,270,908.0 | -0.98% |
| 2025-08-25 | $25.66 | $24.97 | $0.69 | 1,441,041.0 | +1.83% |
| 2025-08-22 | $25.20 | $23.84 | $1.36 | 1,860,832.0 | +5.82% |
| 2025-08-21 | $23.75 | $23.06 | $0.69 | 2,120,569.0 | +2.07% |
| 2025-08-20 | $23.37 | $22.75 | $0.625 | 1,810,485.0 | +0.48% |
| 2025-08-19 | $24.07 | $23.09 | $0.98 | 1,563,347.0 | -2.90% |
| 2025-08-18 | $24.14 | $23.43 | $0.715 | 2,083,391.0 | -2.14% |
| 2025-08-15 | $24.95 | $24.29 | $0.655 | 1,454,743.0 | -1.93% |
| 2025-08-14 | $24.84 | $24.21 | $0.63 | 1,885,108.0 | -0.16% |
| 2025-08-13 | $25.04 | $24.40 | $0.64 | 1,441,470.0 | +1.10% |
| 2025-08-12 | $25.02 | $24.09 | $0.93 | 1,434,539.0 | +2.67% |
| 2025-08-11 | $24.98 | $23.90 | $1.08 | 1,728,850.0 | -2.17% |
| 2025-08-08 | $25.32 | $24.46 | $0.86 | 1,766,003.0 | -0.73% |
| 2025-08-07 | $25.96 | $24.31 | $1.65 | 3,263,503.0 | -1.52% |
| 2025-08-06 | $26.24 | $24.92 | $1.32 | 1,517,095.0 | -2.49% |
| 2025-08-05 | $25.73 | $24.80 | $0.93 | 1,747,744.0 | +2.27% |
| 2025-08-04 | $25.39 | $24.56 | $0.83 | 2,888,157.0 | +0.32% |
| 2025-08-01 | $28.73 | $24.96 | $3.77 | 3,654,237.0 | -11.12% |
| 2025-07-31 | $28.81 | $27.77 | $1.04 | 1,810,973.0 | -1.54% |
| 2025-07-30 | $29.45 | $28.22 | $1.23 | 1,921,983.0 | -3.05% |
| 2025-07-29 | $29.79 | $28.97 | $0.8227 | 1,444,117.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.73 | $22.75 | $5.98 | 38,202,930.0 | -10.12% |
| 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% |
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% |
1.21%
1.48%
자본화:
|
볼륨(24시간):