גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > נורת'רן אויל אנד גז > גרפים

עדכון אחרון 17:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נורת'רן אויל אנד גז

Northern Oil & Gas

מניה NOG ניו-יורק USD

שער

24.1325

שינוי

-2.40%

שינוי ב USD

-0.59

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	24.99	24.99	24.99	24.99	0.00
16:50	24.98	24.98	24.98	24.98	24,170.00
17:00	24.6	24.6	24.6	24.6	11,519.00
17:10	24.25	24.25	24.25	24.25	19,428.00
17:20	24.247	24.247	24.247	24.247	13,973.00
17:30	24.17	24.17	24.17	24.17	46,319.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	24.865	24.47	24.635	24.865	45,622.00
03.10.2025 17:30	24.89	24.75	24.83	24.75	81,715.00
03.10.2025 18:00	24.7599	24.605	24.7599	24.625	117,011.00
03.10.2025 18:30	24.64	24.535	24.64	24.64	118,466.00
03.10.2025 19:00	24.7	24.7	24.7	24.7	5,756.00
03.10.2025 19:30	24.91	24.86	24.87	24.89	103,163.00
03.10.2025 20:00	24.93	24.84	24.89	24.93	75,285.00
03.10.2025 20:30	25.01	24.8	24.96	24.81	158,686.00
03.10.2025 21:00	24.85	24.75	24.795	24.81	363,536.00
03.10.2025 21:30	24.82	24.75	24.81	24.805	506,829.00
03.10.2025 22:00	25.04	24.81	24.81	25.025	593,306.00
03.10.2025 22:30	25.07	24.97	25.03	25.06	717,116.00
06.10.2025 16:30	25.8	25.14	25.28	25.8	9,610.00
06.10.2025 17:00	25.8471	25.515	25.8471	25.6512	54,361.00
06.10.2025 17:30	25.89	25.64	25.65	25.64	95,663.00
06.10.2025 18:00	25.81	25.58	25.64	25.79	200,998.00
06.10.2025 18:30	25.85	25.61	25.81	25.67	212,003.00
06.10.2025 19:00	25.782	25.64	25.69	25.74	197,920.00
06.10.2025 19:30	25.75	25.59	25.75	25.595	241,926.00
06.10.2025 20:00	25.6	25.49	25.6	25.57	316,512.00
06.10.2025 20:30	25.585	25.52	25.5813	25.55	309,172.00
06.10.2025 21:00	25.57	25.45	25.535	25.45	392,026.00
06.10.2025 21:30	25.57	25.455	25.455	25.56	312,700.00
06.10.2025 22:00	25.58	25.505	25.565	25.545	427,188.00
06.10.2025 22:30	25.62	25.505	25.535	25.505	489,869.00
07.10.2025 16:30	25.6	25.33	25.45	25.34	22,433.00
07.10.2025 17:00	25.31	24.96	25.31	25.025	71,285.00
07.10.2025 17:30	25.28	25.04	25.04	25.25	109,772.00
07.10.2025 18:00	25.225	24.95	25.225	24.99	156,354.00
07.10.2025 18:30	25.01	24.775	25.005	24.775	236,675.00
07.10.2025 19:00	24.8	24.61	24.77	24.61	292,744.00
07.10.2025 19:30	24.7	24.61	24.63	24.63	305,522.00
07.10.2025 20:00	24.8	24.625	24.63	24.65	388,210.00
07.10.2025 20:30	24.78	24.6503	24.66	24.75	418,820.00
07.10.2025 21:00	24.805	24.6445	24.78	24.785	473,376.00
07.10.2025 21:30	24.92	24.8	24.81	24.86	657,275.00
07.10.2025 22:00	24.9	24.75	24.87	24.765	807,418.00
07.10.2025 22:30	25.07	24.765	24.765	24.88	970,226.00
08.10.2025 16:30	24.7804	24.36	24.6	24.42	20,801.00
08.10.2025 17:00	24.7	24.4	24.415	24.61	116,251.00
08.10.2025 17:30	24.735	24.48	24.62	24.735	98,612.00
08.10.2025 18:00	25	24.7494	24.7494	25	94,492.00
08.10.2025 18:30	24.985	24.91	24.985	24.91	221,439.00
08.10.2025 19:00	24.93	24.64	24.9201	24.66	295,832.00
08.10.2025 19:30	24.8	24.64	24.64	24.8	233,883.00
08.10.2025 20:00	24.97	24.82	24.83	24.97	319,840.00
08.10.2025 20:30	24.96	24.85	24.96	24.86	314,962.00
08.10.2025 21:00	24.905	24.829	24.889	24.83	332,477.00
08.10.2025 21:30	24.865	24.8	24.83	24.84	376,325.00
08.10.2025 22:00	24.83	24.7335	24.83	24.7801	407,479.00
08.10.2025 22:30	24.805	24.715	24.77	24.715	566,981.00
09.10.2025 16:30	25.05	24.4233	24.85	24.4233	15,703.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	39.64	38.98	39.31	39.24	877,966.00
11.10.2024	40.40	39.12	39.20	39.88	1,380,174.00
14.10.2024	39.82	39.18	39.30	39.64	571,704.00
15.10.2024	38.63	37.56	38.27	37.60	1,598,674.00
16.10.2024	38.40	37.82	37.83	37.92	683,437.00
17.10.2024	38.03	37.51	37.89	37.84	851,518.00
18.10.2024	37.93	37.10	37.93	37.23	860,869.00
21.10.2024	37.80	37.18	37.63	37.33	1,061,408.00
22.10.2024	37.88	37.22	37.63	37.67	671,475.00
23.10.2024	37.67	36.93	37.46	37.21	630,594.00
24.10.2024	37.59	36.95	37.47	37.27	482,730.00
25.10.2024	38.00	37.17	37.45	37.32	892,216.00
28.10.2024	36.63	35.82	36.00	36.55	1,424,728.00
29.10.2024	36.65	35.71	36.36	36.02	709,234.00
30.10.2024	36.88	36.03	36.28	36.47	568,525.00
31.10.2024	37.23	36.13	36.91	36.25	1,047,257.00
04.11.2024	36.85	36.04	36.13	36.21	813,879.00
05.11.2024	36.99	36.01	36.30	36.76	1,821,044.00
06.11.2024	41.52	38.95	40.20	41.06	4,918,457.00
07.11.2024	41.37	40.32	41.33	40.54	1,790,201.00
11.11.2024	41.52	40.50	40.91	41.10	955,984.00
12.11.2024	41.67	40.54	41.30	40.68	872,689.00
13.11.2024	41.11	40.25	41.03	40.58	863,761.00
14.11.2024	41.28	40.43	41.21	40.90	753,477.00
15.11.2024	41.38	40.24	41.03	40.50	730,328.00
18.11.2024	41.67	40.81	41.10	41.25	1,103,838.00
19.11.2024	41.29	40.58	40.69	41.08	552,487.00
20.11.2024	41.58	40.81	40.81	41.57	914,794.00
21.11.2024	42.58	41.80	42.01	42.34	1,026,640.00
22.11.2024	43.42	42.22	42.35	43.20	1,250,883.00
25.11.2024	43.58	42.56	43.37	43.31	1,615,882.00
26.11.2024	43.44	42.60	43.42	43.13	782,413.00
27.11.2024	44.31	43.36	43.57	43.46	1,165,212.00
29.11.2024	43.82	43.34	43.60	43.49	599,329.00
02.12.2024	43.69	42.51	43.65	43.32	1,034,320.00
03.12.2024	43.78	43.11	43.78	43.48	664,223.00
04.12.2024	43.55	41.51	43.55	41.73	1,200,413.00
05.12.2024	42.25	41.44	42.00	41.51	1,115,456.00
06.12.2024	41.33	39.54	41.33	40.23	1,463,782.00
09.12.2024	41.46	40.45	40.80	40.86	828,380.00
10.12.2024	41.10	40.25	41.10	40.40	794,848.00
11.12.2024	41.40	40.25	40.80	41.27	1,273,804.00
12.12.2024	41.49	40.45	41.23	41.21	1,143,226.00
13.12.2024	41.32	40.37	41.22	40.71	1,047,058.00
16.12.2024	40.24	38.89	40.18	39.27	1,458,967.00
17.12.2024	38.88	37.87	38.65	38.51	2,059,623.00
18.12.2024	39.38	36.75	38.72	36.81	2,499,858.00
19.12.2024	37.68	35.93	37.55	36.02	1,976,109.00
20.12.2024	37.07	35.21	35.46	35.57	4,749,901.00
23.12.2024	35.88	35.10	35.52	35.63	2,060,954.00
24.12.2024	36.17	35.12	35.63	36.10	408,021.00
26.12.2024	36.25	35.59	36.10	36.13	712,803.00
27.12.2024	36.61	35.91	36.05	36.04	931,731.00
30.12.2024	36.95	35.59	35.88	36.58	1,220,138.00
31.12.2024	37.37	36.68	36.71	37.16	919,834.00
06.01.2025	39.21	38.33	38.66	38.50	1,066,006.00
07.01.2025	39.30	38.37	38.62	39.29	1,010,641.00
08.01.2025	39.65	38.95	38.95	39.40	1,058,684.00
10.01.2025	40.59	39.74	40.33	39.96	1,542,557.00
13.01.2025	41.33	40.13	40.39	40.79	1,725,589.00
14.01.2025	41.35	40.57	40.75	41.17	1,310,944.00
15.01.2025	41.90	41.17	41.53	41.73	1,658,488.00
16.01.2025	42.35	41.45	41.45	42.07	1,191,200.00
17.01.2025	42.22	41.44	41.88	42.03	1,878,562.00
21.01.2025	41.74	40.29	41.68	40.47	1,515,388.00
22.01.2025	40.72	39.80	40.39	39.88	1,546,408.00
23.01.2025	40.52	39.11	40.16	39.43	1,179,605.00
24.01.2025	39.52	37.89	39.42	37.94	1,995,656.00
27.01.2025	38.32	36.91	37.55	37.26	1,539,710.00
28.01.2025	37.90	36.78	37.41	37.44	1,999,977.00
29.01.2025	37.82	36.66	37.16	37.80	1,016,471.00
30.01.2025	38.08	36.78	37.89	37.17	1,319,745.00
31.01.2025	37.17	35.67	37.11	35.95	1,293,768.00
03.02.2025	36.19	35.09	35.93	36.04	162,696.00
04.02.2025	36.98	35.48	35.62	36.84	1,367,770.00
05.02.2025	36.56	36.10	36.56	36.28	583,718.00
06.02.2025	36.49	35.08	36.49	35.61	1,720,430.00
07.02.2025	36.03	35.15	35.72	35.16	751,825.00
10.02.2025	36.35	35.59	35.68	36.10	1,132,178.00
11.02.2025	36.95	36.20	36.28	36.23	759,078.00
12.02.2025	35.94	34.84	35.79	35.12	1,038,548.00
13.02.2025	34.90	33.65	34.75	34.37	1,280,535.00
14.02.2025	35.19	34.31	34.51	35.11	1,288,064.00
18.02.2025	35.99	34.48	35.48	35.19	1,594,385.00
19.02.2025	36.16	35.26	35.27	35.40	1,461,909.00
20.02.2025	35.72	34.75	35.42	35.38	2,015,239.00
21.02.2025	35.11	32.81	35.00	33.00	2,720,239.00
24.02.2025	33.67	32.88	33.00	33.29	2,231,882.00
25.02.2025	33.29	32.83	33.08	32.20	1,343,964.00
26.02.2025	32.53	31.78	32.15	32.08	2,150,910.00
27.02.2025	32.38	31.70	32.20	31.91	1,237,555.00
28.02.2025	31.95	31.16	31.61	31.50	1,914,039.00
03.03.2025	31.84	28.33	31.74	28.42	3,643,117.00
04.03.2025	28.30	26.82	28.01	27.61	2,914,504.00
05.03.2025	27.66	26.59	27.20	27.61	4,722,132.00
06.03.2025	27.68	26.72	27.19	26.89	2,193,671.00
07.03.2025	27.95	26.75	27.48	27.49	2,094,091.00
10.03.2025	28.99	27.45	27.61	27.89	2,625,272.00
11.03.2025	29.00	27.55	28.23	27.95	1,949,982.00
12.03.2025	29.12	27.96	28.68	28.80	1,973,178.00
13.03.2025	29.18	27.86	28.76	28.33	1,255,068.00
14.03.2025	29.46	28.50	28.66	29.39	1,245,324.00
17.03.2025	29.92	29.25	29.39	29.38	1,259,012.00
18.03.2025	30.00	29.38	29.74	29.93	1,247,193.00
19.03.2025	31.08	29.95	30.08	30.71	1,769,681.00
20.03.2025	31.12	30.24	30.42	30.80	1,248,641.00
21.03.2025	30.78	30.00	30.68	30.11	3,518,495.00
24.03.2025	30.96	30.19	30.20	30.94	964,059.00
25.03.2025	31.31	30.57	31.12	30.64	775,528.00
26.03.2025	31.59	30.87	31.10	30.95	1,220,243.00
27.03.2025	31.06	30.35	30.85	30.82	1,322,308.00
28.03.2025	30.44	29.75	30.44	30.15	1,270,631.00
31.03.2025	30.77	29.79	29.98	30.23	1,690,526.00
01.04.2025	30.26	29.53	29.84	29.87	1,357,234.00
02.04.2025	30.98	29.25	29.37	30.60	1,733,213.00
03.04.2025	28.62	25.95	28.56	25.96	2,645,274.00
04.04.2025	24.64	22.50	24.42	23.40	5,350,434.00
07.04.2025	24.32	21.61	22.45	22.54	3,914,862.00
08.04.2025	23.43	20.38	23.31	20.60	3,635,499.00
09.04.2025	25.20	19.88	20.17	24.74	2,775,433.00
10.04.2025	23.67	21.15	23.66	21.72	2,984,614.00
11.04.2025	22.70	21.10	21.91	22.48	2,650,695.00
14.04.2025	23.26	22.06	23.20	22.70	1,497,697.00
15.04.2025	23.17	22.35	22.42	22.43	1,644,472.00
16.04.2025	23.63	22.55	22.58	22.93	1,429,340.00
17.04.2025	24.53	23.26	23.44	24.19	2,133,069.00
21.04.2025	23.85	22.92	23.51	23.09	1,481,275.00
22.04.2025	23.95	23.03	23.62	23.56	1,438,170.00
23.04.2025	24.65	23.22	24.27	23.43	1,409,930.00
24.04.2025	23.97	23.50	23.81	23.75	1,029,033.00
25.04.2025	24.16	23.31	23.31	24.16	1,151,413.00
28.04.2025	24.82	24.10	24.10	24.80	2,077,318.00
29.04.2025	25.03	24.22	24.44	24.76	3,232,246.00
30.04.2025	26.40	23.64	26.08	24.30	3,074,615.00
01.05.2025	25.47	24.25	24.47	25.08	1,959,781.00
02.05.2025	25.87	25.00	25.49	25.44	1,749,962.00
05.05.2025	24.79	24.29	24.64	24.30	1,719,103.00
06.05.2025	24.99	24.22	24.80	24.45	1,521,521.00
07.05.2025	24.61	23.94	24.61	24.45	1,245,108.00
08.05.2025	26.56	24.90	24.97	26.30	1,881,746.00
09.05.2025	27.04	26.12	26.67	26.55	1,481,219.00
12.05.2025	29.07	27.81	28.31	28.20	2,537,776.00
13.05.2025	29.94	28.23	28.23	29.61	2,121,693.00
14.05.2025	29.81	28.94	29.23	29.81	1,752,788.00
15.05.2025	29.30	28.49	29.01	28.74	2,130,645.00
16.05.2025	28.98	28.06	28.98	28.43	1,241,639.00
19.05.2025	28.26	27.49	27.98	28.26	1,320,536.00
20.05.2025	28.27	27.68	28.14	27.76	1,186,275.00
21.05.2025	27.72	26.85	27.52	26.90	1,246,021.00
22.05.2025	27.01	25.84	26.54	26.84	1,403,756.00
23.05.2025	27.02	26.25	26.25	26.95	1,163,173.00
27.05.2025	27.56	26.66	27.19	27.50	1,382,203.00
28.05.2025	27.91	27.23	27.78	27.32	1,068,924.00
29.05.2025	27.74	26.89	27.54	27.16	1,691,357.00
30.05.2025	26.90	26.37	26.80	26.58	1,070,909.00
02.06.2025	27.59	26.91	27.44	27.08	1,837,229.00
03.06.2025	29.06	26.66	27.19	28.83	1,895,597.00
04.06.2025	29.59	28.18	28.68	28.21	1,363,322.00
05.06.2025	28.53	27.70	28.53	27.80	1,145,361.00
06.06.2025	28.94	28.40	28.44	28.75	1,276,559.00
09.06.2025	30.32	28.76	29.15	29.81	1,968,060.00
10.06.2025	31.18	30.05	30.46	30.64	1,408,702.00
11.06.2025	31.52	30.36	31.20	31.09	2,248,262.00
12.06.2025	31.17	30.29	30.60	31.15	895,836.00
13.06.2025	32.62	31.22	32.55	32.16	5,147,338.00
16.06.2025	32.23	31.07	31.62	31.52	2,020,215.00
17.06.2025	32.27	31.30	31.90	31.53	1,495,893.00
18.06.2025	32.17	31.19	31.53	31.26	2,741,397.00
20.06.2025	31.59	30.87	31.44	31.26	2,693,881.00
23.06.2025	31.50	29.35	31.30	29.65	3,635,013.00
24.06.2025	29.61	28.78	29.01	29.14	2,481,256.00
25.06.2025	29.33	28.60	29.28	28.72	1,390,060.00
26.06.2025	29.56	28.77	28.78	29.40	1,882,779.00
27.06.2025	29.19	28.58	28.87	28.98	2,390,400.00
30.06.2025	28.87	28.21	28.87	28.35	2,167,739.00
01.07.2025	29.75	28.16	28.43	29.14	2,277,444.00
02.07.2025	30.05	29.04	29.65	29.95	1,679,662.00
03.07.2025	30.20	29.70	29.83	29.80	438,500.00
07.07.2025	29.93	28.77	29.32	29.21	1,758,045.00
08.07.2025	31.28	29.26	29.34	31.07	1,732,102.00
09.07.2025	31.05	30.51	30.96	30.72	1,981,655.00
10.07.2025	31.10	30.02	30.64	30.77	1,903,929.00
11.07.2025	31.15	30.52	30.75	30.74	1,283,517.00
14.07.2025	30.50	29.32	30.24	29.38	1,275,567.00
15.07.2025	29.56	27.94	29.46	27.96	1,516,195.00
16.07.2025	28.01	26.76	27.80	26.93	2,026,754.00
17.07.2025	27.70	26.86	26.93	27.53	2,737,499.00
18.07.2025	28.07	27.12	28.01	27.24	1,962,931.00
21.07.2025	27.51	26.50	27.51	26.58	2,265,926.00
22.07.2025	27.32	26.62	26.72	27.16	1,332,428.00
23.07.2025	28.23	27.00	27.16	28.07	1,933,838.00
24.07.2025	28.74	27.64	28.01	28.74	1,315,430.00
25.07.2025	28.87	28.22	28.77	28.48	1,624,119.00
28.07.2025	29.84	28.74	28.87	29.71	1,562,691.00
29.07.2025	29.79	28.97	29.68	29.50	1,444,017.00
30.07.2025	29.45	28.22	29.42	28.60	1,921,983.00
31.07.2025	28.81	27.77	28.05	28.16	1,811,031.00
01.08.2025	28.73	24.97	28.73	25.03	3,653,991.00
04.08.2025	25.39	24.56	25.04	25.11	2,887,972.00
05.08.2025	25.73	24.80	25.25	25.68	1,747,741.00
06.08.2025	26.24	24.92	25.93	25.04	1,517,032.00
07.08.2025	25.96	24.31	25.58	24.66	3,026,105.00
08.08.2025	25.32	24.46	24.85	24.48	1,765,841.00
11.08.2025	24.98	23.90	24.73	23.95	1,728,895.00
12.08.2025	25.02	24.09	24.26	24.59	1,434,444.00
13.08.2025	25.04	24.40	24.46	24.86	1,441,470.00
14.08.2025	24.84	24.21	24.56	24.82	1,884,862.00
15.08.2025	24.94	24.29	24.83	24.34	1,398,815.00
18.08.2025	24.14	23.42	23.95	23.82	2,083,353.00
19.08.2025	24.07	23.09	23.76	23.17	1,512,740.00
20.08.2025	23.37	22.75	23.12	23.24	1,810,485.00
21.08.2025	23.75	23.06	23.19	23.72	2,120,656.00
22.08.2025	25.20	23.84	23.84	25.10	1,873,740.00
25.08.2025	25.66	24.97	25.20	25.56	1,435,864.00
26.08.2025	25.50	24.92	25.26	25.31	2,271,058.00
27.08.2025	26.00	25.16	25.16	25.76	1,034,962.00
28.08.2025	26.26	25.43	25.79	26.20	1,066,048.00
29.08.2025	26.48	26.07	26.11	26.16	1,069,024.00
02.09.2025	26.75	25.99	26.16	26.74	1,344,007.00
03.09.2025	26.70	25.47	26.45	25.65	1,418,323.00
04.09.2025	26.32	25.40	25.59	26.02	2,204,479.00
05.09.2025	26.15	24.58	25.51	24.84	1,239,002.00
08.09.2025	24.98	24.17	24.87	24.69	1,219,851.00
09.09.2025	25.36	24.65	24.91	24.76	1,236,173.00
10.09.2025	25.82	24.92	24.93	25.78	1,351,898.00
11.09.2025	25.81	25.22	25.30	25.76	1,548,489.00
12.09.2025	26.17	25.40	25.93	25.44	844,941.00
15.09.2025	25.51	24.92	25.38	24.96	1,191,797.00
16.09.2025	25.91	25.19	25.29	25.79	1,549,288.00
17.09.2025	26.81	25.63	25.64	25.87	1,370,942.00
18.09.2025	26.28	25.60	26.00	26.15	659,047.00
19.09.2025	26.19	25.06	26.11	25.07	1,064,605.00
22.09.2025	25.19	24.75	25.11	25.14	705,287.00
23.09.2025	27.45	25.42	25.49	26.47	1,131,776.00
24.09.2025	27.51	26.71	26.97	26.93	809,093.00
25.09.2025	27.13	26.49	26.69	26.95	642,978.00
26.09.2025	28.09	26.93	26.98	27.62	1,567,720.00
29.09.2025	26.92	25.66	26.62	25.71	857,696.00
30.09.2025	25.58	24.50	25.35	24.79	1,084,152.00
01.10.2025	25.05	24.44	24.45	24.71	697,156.00
02.10.2025	24.80	24.04	24.54	24.11	1,007,031.00
03.10.2025	25.08	24.38	24.38	25.04	669,019.00
06.10.2025	25.90	25.14	25.28	25.51	591,054.00
07.10.2025	25.63	24.60	25.47	24.84	1,062,631.00
08.10.2025	25.00	24.36	24.75	24.73	622,563.00

צרו איתנו קשר *5988