NYSE - Nasdaq Real Time Price • USD
Northern Oil and Gas, Inc. (NOG)
As of 3:04 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 42.54 | 43.36 | 42.35 | 43.15 | 43.15 | 559,176 |
Apr 22, 2024 | 42.48 | 43.05 | 41.97 | 42.66 | 42.66 | 1,911,200 |
Apr 19, 2024 | 41.70 | 42.92 | 41.56 | 42.50 | 42.50 | 1,341,000 |
Apr 18, 2024 | 42.70 | 42.79 | 41.86 | 42.05 | 42.05 | 1,357,600 |
Apr 17, 2024 | 42.70 | 43.20 | 42.17 | 42.45 | 42.45 | 1,483,200 |
Apr 16, 2024 | 42.06 | 42.80 | 41.65 | 42.76 | 42.76 | 1,385,000 |
Apr 15, 2024 | 42.94 | 43.10 | 42.30 | 42.35 | 42.35 | 1,382,300 |
Apr 12, 2024 | 42.99 | 43.29 | 42.26 | 42.64 | 42.64 | 1,455,800 |
Apr 11, 2024 | 42.65 | 42.81 | 41.99 | 42.64 | 42.64 | 1,385,300 |
Apr 10, 2024 | 42.27 | 42.59 | 41.83 | 42.53 | 42.53 | 1,504,900 |
Apr 9, 2024 | 41.59 | 42.31 | 41.56 | 42.27 | 42.27 | 1,568,900 |
Apr 8, 2024 | 41.51 | 41.83 | 41.27 | 41.41 | 41.41 | 1,269,800 |
Apr 5, 2024 | 40.84 | 41.68 | 40.66 | 41.48 | 41.48 | 1,481,400 |
Apr 4, 2024 | 40.98 | 41.31 | 40.58 | 40.75 | 40.75 | 1,339,600 |
Apr 3, 2024 | 40.15 | 40.96 | 40.07 | 40.94 | 40.94 | 1,606,600 |
Apr 2, 2024 | 39.92 | 40.01 | 39.51 | 39.99 | 39.99 | 1,602,800 |
Apr 1, 2024 | 39.88 | 39.89 | 39.42 | 39.65 | 39.65 | 830,800 |
Mar 28, 2024 | 39.34 | 39.82 | 39.22 | 39.68 | 39.68 | 1,293,800 |
Mar 27, 2024 | 0.40 Dividend | |||||
Mar 27, 2024 | 38.43 | 39.06 | 38.22 | 39.02 | 39.02 | 1,537,500 |
Mar 26, 2024 | 39.50 | 39.67 | 38.85 | 38.86 | 38.46 | 1,494,400 |
Mar 25, 2024 | 39.37 | 40.13 | 39.26 | 39.51 | 39.10 | 852,700 |
Mar 22, 2024 | 39.65 | 39.69 | 38.94 | 39.03 | 38.63 | 780,100 |
Mar 21, 2024 | 39.31 | 39.55 | 39.00 | 39.48 | 39.07 | 901,400 |
Mar 20, 2024 | 38.84 | 39.22 | 38.38 | 39.14 | 38.74 | 1,182,300 |
Mar 19, 2024 | 38.24 | 39.14 | 38.18 | 39.10 | 38.70 | 1,476,200 |
Mar 18, 2024 | 37.90 | 38.50 | 37.65 | 38.42 | 38.02 | 1,015,100 |
Mar 15, 2024 | 37.37 | 38.04 | 37.37 | 37.91 | 37.52 | 1,930,100 |
Mar 14, 2024 | 37.51 | 37.56 | 37.00 | 37.47 | 37.08 | 1,007,100 |
Mar 13, 2024 | 37.32 | 37.56 | 37.15 | 37.31 | 36.93 | 879,000 |
Mar 12, 2024 | 36.80 | 37.13 | 36.52 | 36.96 | 36.58 | 1,033,700 |
Mar 11, 2024 | 36.06 | 36.75 | 35.78 | 36.75 | 36.37 | 1,010,400 |
Mar 8, 2024 | 36.19 | 36.79 | 36.18 | 36.34 | 35.97 | 919,000 |
Mar 7, 2024 | 35.85 | 36.33 | 35.76 | 36.05 | 35.68 | 1,098,800 |
Mar 6, 2024 | 35.93 | 36.13 | 35.36 | 35.75 | 35.38 | 1,068,000 |
Mar 5, 2024 | 35.24 | 36.02 | 35.11 | 35.56 | 35.19 | 1,983,200 |
Mar 4, 2024 | 36.63 | 36.73 | 35.38 | 35.41 | 35.05 | 1,283,400 |
Mar 1, 2024 | 36.12 | 36.65 | 35.95 | 36.45 | 36.07 | 1,786,900 |
Feb 29, 2024 | 35.58 | 35.81 | 35.34 | 35.73 | 35.36 | 1,685,800 |
Feb 28, 2024 | 35.18 | 35.58 | 34.77 | 35.06 | 34.70 | 1,190,200 |
Feb 27, 2024 | 34.99 | 35.28 | 34.81 | 35.21 | 34.85 | 1,034,300 |
Feb 26, 2024 | 34.33 | 35.16 | 34.08 | 34.68 | 34.32 | 1,210,200 |
Feb 23, 2024 | 34.69 | 35.19 | 33.86 | 34.59 | 34.23 | 1,921,400 |
Feb 22, 2024 | 34.51 | 35.01 | 34.29 | 34.61 | 34.25 | 1,688,500 |
Feb 21, 2024 | 33.83 | 34.91 | 33.83 | 34.89 | 34.53 | 1,329,200 |
Feb 20, 2024 | 33.90 | 34.16 | 33.37 | 33.57 | 33.22 | 910,200 |
Feb 16, 2024 | 34.27 | 34.45 | 33.87 | 34.12 | 33.77 | 1,184,100 |
Feb 15, 2024 | 33.05 | 34.66 | 33.05 | 34.30 | 33.95 | 1,346,100 |
Feb 14, 2024 | 33.08 | 33.20 | 32.35 | 32.85 | 32.51 | 924,500 |
Feb 13, 2024 | 32.90 | 33.17 | 32.49 | 32.80 | 32.46 | 1,350,400 |
Feb 12, 2024 | 32.57 | 33.69 | 32.57 | 33.26 | 32.92 | 1,187,200 |
Feb 9, 2024 | 32.43 | 32.64 | 32.14 | 32.44 | 32.11 | 831,900 |
Feb 8, 2024 | 32.13 | 32.59 | 31.94 | 32.47 | 32.14 | 840,300 |
Feb 7, 2024 | 32.06 | 32.35 | 31.65 | 32.13 | 31.80 | 822,200 |
Feb 6, 2024 | 31.86 | 32.46 | 31.85 | 31.93 | 31.60 | 1,251,800 |
Feb 5, 2024 | 31.85 | 31.98 | 31.13 | 31.73 | 31.40 | 1,906,600 |
Feb 2, 2024 | 33.05 | 33.05 | 32.11 | 32.15 | 31.82 | 1,837,600 |
Feb 1, 2024 | 33.80 | 34.10 | 32.95 | 33.17 | 32.83 | 1,236,300 |
Jan 31, 2024 | 35.06 | 35.10 | 33.46 | 33.50 | 33.16 | 1,585,500 |
Jan 30, 2024 | 34.47 | 35.19 | 34.34 | 35.10 | 34.74 | 1,136,200 |
Jan 29, 2024 | 34.69 | 34.84 | 34.15 | 34.66 | 34.30 | 789,600 |
Jan 26, 2024 | 34.82 | 35.00 | 34.13 | 34.86 | 34.50 | 746,300 |
Jan 25, 2024 | 34.32 | 34.82 | 33.94 | 34.75 | 34.39 | 1,181,500 |
Jan 24, 2024 | 33.82 | 34.03 | 33.41 | 33.89 | 33.54 | 1,333,900 |
Jan 23, 2024 | 33.85 | 34.14 | 33.41 | 33.53 | 33.18 | 1,267,800 |
Jan 22, 2024 | 33.45 | 34.12 | 33.21 | 33.85 | 33.50 | 1,353,800 |
Jan 19, 2024 | 34.16 | 34.16 | 33.45 | 33.66 | 33.31 | 2,015,200 |
Jan 18, 2024 | 34.30 | 34.30 | 33.55 | 34.08 | 33.73 | 1,271,800 |
Jan 17, 2024 | 34.15 | 34.55 | 33.87 | 34.07 | 33.72 | 1,169,000 |
Jan 16, 2024 | 35.71 | 35.71 | 34.68 | 34.71 | 34.35 | 1,383,900 |
Jan 12, 2024 | 36.49 | 36.49 | 35.69 | 35.96 | 35.59 | 861,200 |
Jan 11, 2024 | 35.70 | 35.83 | 35.34 | 35.63 | 35.26 | 1,047,300 |
Jan 10, 2024 | 35.82 | 35.82 | 35.01 | 35.41 | 35.05 | 1,001,900 |
Jan 9, 2024 | 36.33 | 36.33 | 35.23 | 35.64 | 35.27 | 1,008,000 |
Jan 8, 2024 | 35.47 | 36.28 | 35.09 | 36.28 | 35.91 | 1,452,000 |
Jan 5, 2024 | 36.45 | 36.69 | 35.39 | 36.03 | 35.66 | 1,580,200 |
Jan 4, 2024 | 37.74 | 37.99 | 36.48 | 36.54 | 36.16 | 1,195,000 |
Jan 3, 2024 | 36.92 | 37.77 | 36.65 | 37.53 | 37.14 | 1,031,100 |
Jan 2, 2024 | 37.44 | 37.81 | 36.67 | 36.84 | 36.46 | 903,500 |
Dec 29, 2023 | 37.68 | 37.72 | 36.98 | 37.07 | 36.69 | 1,295,600 |
Dec 28, 2023 | 38.22 | 38.48 | 37.58 | 37.61 | 37.22 | 918,000 |
Dec 27, 2023 | 0.40 Dividend | |||||
Dec 27, 2023 | 38.55 | 38.74 | 38.22 | 38.49 | 38.09 | 943,100 |
Dec 26, 2023 | 38.25 | 38.94 | 38.10 | 38.80 | 38.00 | 1,018,200 |
Dec 22, 2023 | 38.01 | 38.39 | 37.79 | 37.83 | 37.05 | 967,200 |
Dec 21, 2023 | 37.57 | 37.80 | 37.20 | 37.79 | 37.02 | 1,206,400 |
Dec 20, 2023 | 38.26 | 38.74 | 37.29 | 37.41 | 36.64 | 1,451,000 |
Dec 19, 2023 | 37.57 | 38.10 | 36.86 | 38.07 | 37.29 | 1,586,300 |
Dec 18, 2023 | 37.45 | 38.19 | 37.42 | 37.65 | 36.88 | 2,565,900 |
Dec 15, 2023 | 37.12 | 37.23 | 36.40 | 36.65 | 35.90 | 3,977,600 |
Dec 14, 2023 | 36.21 | 37.23 | 36.17 | 37.00 | 36.24 | 2,306,500 |
Dec 13, 2023 | 34.90 | 35.52 | 34.59 | 35.42 | 34.69 | 2,308,200 |
Dec 12, 2023 | 35.59 | 35.74 | 34.71 | 34.89 | 34.17 | 1,685,600 |
Dec 11, 2023 | 36.44 | 36.90 | 36.13 | 36.18 | 35.44 | 2,082,200 |
Dec 8, 2023 | 35.79 | 36.83 | 35.67 | 36.79 | 36.04 | 1,245,000 |
Dec 7, 2023 | 35.32 | 35.69 | 35.13 | 35.46 | 34.73 | 1,556,500 |
Dec 6, 2023 | 36.17 | 36.47 | 34.96 | 35.00 | 34.28 | 2,068,600 |
Dec 5, 2023 | 37.53 | 37.63 | 36.37 | 36.38 | 35.63 | 1,125,900 |
Dec 4, 2023 | 37.48 | 37.77 | 37.11 | 37.44 | 36.67 | 1,089,300 |
Dec 1, 2023 | 37.25 | 38.66 | 37.25 | 37.90 | 37.12 | 1,441,200 |
Nov 30, 2023 | 37.57 | 38.24 | 37.01 | 37.42 | 36.65 | 1,290,400 |
Nov 29, 2023 | 37.38 | 37.68 | 36.97 | 37.09 | 36.33 | 828,400 |
Nov 28, 2023 | 37.46 | 37.93 | 37.14 | 37.15 | 36.39 | 936,400 |
Nov 27, 2023 | 37.34 | 37.40 | 36.92 | 37.10 | 36.34 | 1,334,000 |
Nov 24, 2023 | 37.28 | 38.06 | 37.28 | 37.58 | 36.81 | 519,900 |
Nov 22, 2023 | 36.16 | 37.62 | 35.91 | 37.45 | 36.68 | 1,035,100 |
Nov 21, 2023 | 37.20 | 37.55 | 36.71 | 37.54 | 36.77 | 891,200 |
Nov 20, 2023 | 37.61 | 37.75 | 37.33 | 37.43 | 36.66 | 760,400 |
Nov 17, 2023 | 36.45 | 37.52 | 36.45 | 37.28 | 36.52 | 1,270,200 |
Nov 16, 2023 | 36.24 | 36.40 | 35.18 | 36.04 | 35.30 | 1,427,900 |
Nov 15, 2023 | 36.57 | 37.59 | 36.57 | 36.76 | 36.01 | 898,100 |
Nov 14, 2023 | 36.44 | 36.98 | 35.92 | 36.74 | 35.99 | 1,230,200 |
Nov 13, 2023 | 36.41 | 36.76 | 36.15 | 36.28 | 35.54 | 780,700 |
Nov 10, 2023 | 35.89 | 36.80 | 35.65 | 36.34 | 35.60 | 1,040,800 |
Nov 9, 2023 | 35.90 | 36.31 | 35.44 | 35.46 | 34.73 | 1,160,900 |
Nov 8, 2023 | 36.18 | 36.42 | 35.64 | 35.65 | 34.92 | 1,236,000 |
Nov 7, 2023 | 37.03 | 37.03 | 36.13 | 36.44 | 35.69 | 1,540,400 |
Nov 6, 2023 | 38.66 | 38.82 | 37.50 | 37.62 | 36.85 | 1,086,400 |
Nov 3, 2023 | 38.76 | 39.26 | 38.16 | 38.74 | 37.95 | 1,131,700 |
Nov 2, 2023 | 37.06 | 38.83 | 37.01 | 38.69 | 37.90 | 1,336,300 |
Nov 1, 2023 | 38.49 | 38.70 | 37.74 | 37.82 | 37.04 | 1,020,800 |
Oct 31, 2023 | 38.05 | 38.67 | 37.51 | 38.34 | 37.55 | 792,600 |
Oct 30, 2023 | 38.28 | 38.63 | 37.40 | 37.98 | 37.20 | 1,770,800 |
Oct 27, 2023 | 38.90 | 39.08 | 37.94 | 38.38 | 37.59 | 1,598,300 |
Oct 26, 2023 | 38.39 | 39.30 | 37.75 | 38.84 | 38.04 | 1,340,600 |
Oct 25, 2023 | 38.43 | 39.07 | 38.20 | 38.91 | 38.11 | 1,158,200 |
Oct 24, 2023 | 39.27 | 39.34 | 38.41 | 38.43 | 37.64 | 1,310,400 |
Oct 23, 2023 | 39.25 | 39.60 | 38.80 | 38.96 | 38.16 | 1,729,400 |
Oct 20, 2023 | 40.42 | 40.63 | 39.43 | 39.53 | 38.72 | 1,452,200 |
Oct 19, 2023 | 40.20 | 40.96 | 39.80 | 40.62 | 39.79 | 1,422,300 |
Oct 18, 2023 | 41.00 | 41.11 | 40.36 | 40.75 | 39.91 | 1,239,900 |
Oct 17, 2023 | 40.66 | 41.13 | 40.30 | 40.63 | 39.80 | 1,616,500 |
Oct 16, 2023 | 40.53 | 40.83 | 39.77 | 40.72 | 39.89 | 1,628,300 |
Oct 13, 2023 | 39.57 | 40.68 | 39.36 | 40.53 | 39.70 | 2,409,400 |
Oct 12, 2023 | 39.67 | 39.92 | 38.83 | 39.20 | 38.40 | 4,651,700 |
Oct 11, 2023 | 38.77 | 39.63 | 38.60 | 39.23 | 38.43 | 6,941,300 |
Oct 10, 2023 | 40.51 | 41.30 | 40.50 | 40.82 | 39.98 | 1,094,400 |
Oct 9, 2023 | 39.79 | 40.91 | 39.56 | 40.49 | 39.66 | 1,258,200 |
Oct 6, 2023 | 37.95 | 38.90 | 37.63 | 38.37 | 37.58 | 769,700 |
Oct 5, 2023 | 37.24 | 37.91 | 37.17 | 37.66 | 36.89 | 1,367,500 |
Oct 4, 2023 | 38.68 | 38.68 | 37.05 | 37.63 | 36.86 | 1,232,000 |
Oct 3, 2023 | 38.55 | 39.24 | 38.25 | 39.23 | 38.43 | 1,156,900 |
Oct 2, 2023 | 40.28 | 40.32 | 38.14 | 38.62 | 37.83 | 1,480,000 |
Sep 29, 2023 | 40.91 | 40.95 | 39.96 | 40.23 | 39.41 | 753,700 |
Sep 28, 2023 | 40.53 | 41.21 | 40.46 | 40.80 | 39.96 | 1,478,800 |
Sep 27, 2023 | 0.38 Dividend | |||||
Sep 27, 2023 | 40.50 | 41.53 | 40.23 | 40.94 | 40.10 | 1,925,000 |
Sep 26, 2023 | 39.36 | 40.26 | 39.35 | 39.86 | 38.67 | 773,000 |
Sep 25, 2023 | 38.92 | 39.96 | 38.92 | 39.73 | 38.54 | 645,800 |
Sep 22, 2023 | 39.04 | 39.61 | 38.59 | 38.94 | 37.78 | 865,500 |
Sep 21, 2023 | 39.20 | 39.50 | 38.58 | 38.71 | 37.56 | 1,602,300 |
Sep 20, 2023 | 39.61 | 40.20 | 39.12 | 39.17 | 38.00 | 1,411,200 |
Sep 19, 2023 | 41.02 | 41.27 | 39.85 | 39.96 | 38.77 | 1,272,300 |
Sep 18, 2023 | 40.50 | 40.87 | 40.10 | 40.49 | 39.28 | 1,644,500 |
Sep 15, 2023 | 40.59 | 40.87 | 39.96 | 40.14 | 38.94 | 2,989,500 |
Sep 14, 2023 | 41.69 | 41.90 | 40.85 | 40.99 | 39.77 | 1,189,800 |
Sep 13, 2023 | 42.02 | 42.10 | 40.71 | 41.03 | 39.81 | 1,642,000 |
Sep 12, 2023 | 41.40 | 42.09 | 41.40 | 41.94 | 40.69 | 1,715,700 |
Sep 11, 2023 | 43.24 | 43.30 | 41.02 | 41.19 | 39.96 | 1,881,900 |
Sep 8, 2023 | 43.01 | 43.56 | 42.76 | 42.87 | 41.59 | 1,062,200 |
Sep 7, 2023 | 42.37 | 42.92 | 42.37 | 42.64 | 41.37 | 856,200 |
Sep 6, 2023 | 42.15 | 42.88 | 42.12 | 42.49 | 41.22 | 1,092,000 |
Sep 5, 2023 | 43.25 | 43.64 | 42.24 | 42.29 | 41.03 | 2,564,600 |
Sep 1, 2023 | 42.40 | 43.10 | 42.29 | 42.99 | 41.71 | 1,424,800 |
Aug 31, 2023 | 41.56 | 41.97 | 41.19 | 41.83 | 40.58 | 887,700 |
Aug 30, 2023 | 41.14 | 41.72 | 41.02 | 41.47 | 40.23 | 674,400 |
Aug 29, 2023 | 41.12 | 41.29 | 40.52 | 41.06 | 39.83 | 451,200 |
Aug 28, 2023 | 40.98 | 41.39 | 40.60 | 40.94 | 39.72 | 589,300 |
Aug 25, 2023 | 40.33 | 40.82 | 39.72 | 40.60 | 39.39 | 1,039,600 |
Aug 24, 2023 | 40.28 | 40.67 | 39.82 | 39.84 | 38.65 | 1,031,400 |
Aug 23, 2023 | 40.19 | 40.63 | 39.71 | 40.42 | 39.21 | 854,200 |
Aug 22, 2023 | 41.22 | 41.40 | 40.61 | 40.70 | 39.49 | 1,362,100 |
Aug 21, 2023 | 41.75 | 42.01 | 40.88 | 41.16 | 39.93 | 1,322,800 |
Aug 18, 2023 | 40.30 | 41.32 | 40.13 | 41.15 | 39.92 | 1,568,500 |
Aug 17, 2023 | 40.71 | 41.04 | 40.40 | 40.49 | 39.28 | 1,306,600 |
Aug 16, 2023 | 40.47 | 41.06 | 39.93 | 40.01 | 38.82 | 1,513,300 |
Aug 15, 2023 | 40.66 | 40.67 | 39.73 | 40.45 | 39.24 | 1,448,800 |
Aug 14, 2023 | 41.46 | 41.92 | 40.93 | 40.96 | 39.74 | 1,831,400 |
Aug 11, 2023 | 41.43 | 42.12 | 41.43 | 42.02 | 40.77 | 836,100 |
Aug 10, 2023 | 42.19 | 42.41 | 41.02 | 41.43 | 40.19 | 1,639,900 |
Aug 9, 2023 | 42.16 | 42.86 | 41.99 | 42.41 | 41.14 | 1,482,000 |
Aug 8, 2023 | 40.82 | 42.12 | 40.75 | 41.84 | 40.59 | 1,903,800 |
Aug 7, 2023 | 42.62 | 42.71 | 41.66 | 41.83 | 40.58 | 1,552,100 |
Aug 4, 2023 | 41.55 | 42.41 | 41.29 | 42.26 | 41.00 | 2,082,600 |
Aug 3, 2023 | 40.92 | 42.17 | 39.71 | 41.59 | 40.35 | 2,868,300 |
Aug 2, 2023 | 39.22 | 39.73 | 38.95 | 39.38 | 38.21 | 1,374,400 |
Aug 1, 2023 | 38.87 | 39.48 | 38.59 | 39.37 | 38.20 | 790,400 |
Jul 31, 2023 | 40.00 | 40.07 | 39.13 | 39.37 | 38.20 | 1,264,400 |
Jul 28, 2023 | 38.68 | 39.60 | 38.30 | 39.57 | 38.39 | 973,800 |
Jul 27, 2023 | 38.74 | 39.23 | 38.26 | 38.53 | 37.38 | 1,605,700 |
Jul 26, 2023 | 37.92 | 38.59 | 37.62 | 38.42 | 37.27 | 1,411,000 |
Jul 25, 2023 | 37.09 | 38.34 | 36.92 | 38.15 | 37.01 | 1,475,700 |
Jul 24, 2023 | 36.50 | 37.37 | 36.50 | 37.12 | 36.01 | 1,064,200 |
Jul 21, 2023 | 36.63 | 36.72 | 36.25 | 36.51 | 35.42 | 1,012,300 |
Jul 20, 2023 | 36.41 | 36.51 | 35.99 | 36.50 | 35.41 | 1,624,700 |
Jul 19, 2023 | 36.31 | 36.55 | 35.52 | 35.89 | 34.82 | 854,400 |
Jul 18, 2023 | 34.52 | 36.34 | 34.52 | 36.30 | 35.22 | 1,498,100 |
Jul 17, 2023 | 34.30 | 34.74 | 34.02 | 34.59 | 33.56 | 1,004,300 |
Jul 14, 2023 | 35.42 | 35.60 | 34.42 | 34.48 | 33.45 | 1,076,600 |
Jul 13, 2023 | 35.96 | 36.53 | 35.42 | 35.67 | 34.61 | 1,354,400 |
Jul 12, 2023 | 35.38 | 35.90 | 35.24 | 35.82 | 34.75 | 1,237,400 |
Jul 11, 2023 | 35.09 | 35.23 | 34.63 | 35.15 | 34.10 | 1,245,700 |
Jul 10, 2023 | 34.49 | 35.05 | 34.33 | 34.99 | 33.95 | 1,479,000 |
Jul 7, 2023 | 33.36 | 35.03 | 33.36 | 34.38 | 33.35 | 946,300 |
Jul 6, 2023 | 34.44 | 34.63 | 33.02 | 33.58 | 32.58 | 1,030,000 |
Jul 5, 2023 | 34.52 | 34.78 | 34.10 | 34.78 | 33.74 | 1,153,900 |
Jul 3, 2023 | 34.41 | 34.71 | 34.27 | 34.35 | 33.33 | 396,000 |
Jun 30, 2023 | 34.44 | 34.78 | 34.23 | 34.32 | 33.30 | 2,125,200 |
Jun 29, 2023 | 33.70 | 34.25 | 33.55 | 34.10 | 33.08 | 1,063,500 |
Jun 28, 2023 | 0.37 Dividend | |||||
Jun 28, 2023 | 32.54 | 33.65 | 32.20 | 33.51 | 32.51 | 1,986,100 |
Jun 27, 2023 | 32.49 | 33.31 | 32.30 | 32.99 | 31.65 | 1,394,000 |
Jun 26, 2023 | 32.33 | 33.28 | 32.14 | 32.69 | 31.36 | 1,334,000 |
Jun 23, 2023 | 31.77 | 32.18 | 31.55 | 32.07 | 30.76 | 3,160,800 |
Jun 22, 2023 | 32.80 | 32.98 | 32.22 | 32.35 | 31.03 | 1,383,300 |
Jun 21, 2023 | 33.22 | 34.13 | 33.04 | 33.41 | 32.05 | 1,495,300 |
Jun 20, 2023 | 33.28 | 33.31 | 32.03 | 33.22 | 31.87 | 1,302,200 |
Jun 16, 2023 | 33.48 | 33.67 | 32.84 | 33.30 | 31.94 | 2,898,400 |
Jun 15, 2023 | 32.69 | 33.76 | 32.51 | 33.25 | 31.90 | 1,853,400 |
Jun 14, 2023 | 33.33 | 33.50 | 32.11 | 32.73 | 31.40 | 951,000 |
Jun 13, 2023 | 32.83 | 33.77 | 32.76 | 32.92 | 31.58 | 1,073,700 |
Jun 12, 2023 | 32.43 | 32.86 | 32.00 | 32.42 | 31.10 | 1,113,700 |
Jun 9, 2023 | 32.95 | 33.42 | 32.69 | 33.00 | 31.66 | 770,500 |
Jun 8, 2023 | 32.93 | 33.37 | 32.53 | 33.08 | 31.73 | 1,143,100 |
Jun 7, 2023 | 32.29 | 33.31 | 32.22 | 33.08 | 31.73 | 2,136,800 |
Jun 6, 2023 | 30.55 | 32.01 | 30.47 | 31.97 | 30.67 | 2,360,000 |
Jun 5, 2023 | 32.01 | 32.15 | 30.96 | 31.07 | 29.80 | 934,000 |
Jun 2, 2023 | 30.74 | 31.63 | 30.54 | 31.39 | 30.11 | 1,024,300 |
Jun 1, 2023 | 30.00 | 30.40 | 29.57 | 29.93 | 28.71 | 1,457,800 |
May 31, 2023 | 29.92 | 30.41 | 29.73 | 29.91 | 28.69 | 1,811,400 |
May 30, 2023 | 30.32 | 30.44 | 29.65 | 30.41 | 29.17 | 1,304,100 |
May 26, 2023 | 31.18 | 31.21 | 30.56 | 30.99 | 29.73 | 1,431,400 |
May 25, 2023 | 31.20 | 31.77 | 30.70 | 31.02 | 29.76 | 1,645,600 |
May 24, 2023 | 31.82 | 32.20 | 31.20 | 31.98 | 30.68 | 1,442,900 |
May 23, 2023 | 32.02 | 32.65 | 31.41 | 31.59 | 30.30 | 1,973,500 |
May 22, 2023 | 31.09 | 32.58 | 31.09 | 31.90 | 30.60 | 1,977,800 |
May 19, 2023 | 31.45 | 31.75 | 30.87 | 31.18 | 29.91 | 1,488,900 |
May 18, 2023 | 30.10 | 30.98 | 29.57 | 30.96 | 29.70 | 2,023,600 |
May 17, 2023 | 30.61 | 30.83 | 29.87 | 30.30 | 29.07 | 4,094,900 |
May 16, 2023 | 30.99 | 31.20 | 30.01 | 30.22 | 28.99 | 7,156,800 |
May 15, 2023 | 31.78 | 32.75 | 31.43 | 31.96 | 30.66 | 743,800 |
May 12, 2023 | 31.75 | 31.95 | 30.91 | 31.51 | 30.23 | 626,400 |
May 11, 2023 | 30.63 | 31.42 | 30.48 | 31.41 | 30.13 | 954,800 |
May 10, 2023 | 31.33 | 31.61 | 30.53 | 31.17 | 29.90 | 1,391,000 |
May 9, 2023 | 31.58 | 32.02 | 31.18 | 31.23 | 29.96 | 1,746,700 |
May 8, 2023 | 32.48 | 33.09 | 31.86 | 32.00 | 30.70 | 1,427,400 |
May 5, 2023 | 32.25 | 32.95 | 31.48 | 31.83 | 30.53 | 2,288,400 |
May 4, 2023 | 30.93 | 31.75 | 30.84 | 30.93 | 29.67 | 1,788,000 |
May 3, 2023 | 31.39 | 31.98 | 30.90 | 31.00 | 29.74 | 2,064,100 |
May 2, 2023 | 32.99 | 33.02 | 31.44 | 32.12 | 30.81 | 1,189,600 |
May 1, 2023 | 32.67 | 33.64 | 32.44 | 33.33 | 31.97 | 1,147,100 |
Apr 28, 2023 | 32.34 | 33.48 | 32.06 | 33.17 | 31.82 | 742,000 |
Apr 27, 2023 | 32.48 | 32.70 | 31.78 | 32.31 | 30.99 | 787,200 |
Apr 26, 2023 | 32.18 | 32.69 | 31.62 | 31.84 | 30.54 | 849,400 |
Apr 25, 2023 | 32.96 | 33.35 | 32.18 | 32.31 | 30.99 | 979,400 |
Apr 24, 2023 | 32.81 | 33.84 | 32.35 | 33.74 | 32.37 | 705,600 |
Related Tickers
MUR Murphy Oil Corporation
46.41
+0.78%
RRC Range Resources Corporation
36.88
+2.13%
MGY Magnolia Oil & Gas Corporation
26.10
+1.48%
SM SM Energy Company
50.06
+2.48%
PR Permian Resources Corporation
17.28
+0.64%
MTDR Matador Resources Company
65.45
+1.19%
ERF Enerplus Corporation
20.35
+0.97%
OVV Ovintiv Inc.
52.81
+1.21%
SBOW SilverBow Resources, Inc.
30.34
+0.63%
CHRD Chord Energy Corporation
183.83
+0.95%