MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NODK — NI Holdings, Inc.
NasdaqNI Holdings, Inc.
$14.77
-0.19(-1.27%)
- O
- 14.84
- H
- 15.01
- L
- 14.77
- V
- 13.4K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$14.77
Period Return+13.97%
Period High$16.70
Period Low$12.01
Avg Daily Volume17.4K
Total Trading Days365
NODK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $14.84 | $15.01 | $14.77 | $14.77 | $-0.19 | -1.27% | 13,395 | $14.87 | $14.77 $15.01 |
| Oct 5, 2026 | $14.91 | $15.76 | $14.91 | $14.96 | $-0.03 | -0.20% | 37,920 | $15.03 | $14.91 $15.76 |
| Oct 2, 2026 | $15.05 | $15.18 | $14.99 | $14.99 | +$0.00 | +0.00% | 20,681 | $15.05 | $14.99 $15.18 |
| Oct 1, 2026 | $14.98 | $15.09 | $14.77 | $14.99 | +$0.07 | +0.47% | 24,364 | $14.99 | $14.77 $15.09 |
| Sep 30, 2026 | $14.88 | $15.38 | $14.88 | $14.92 | +$0.02 | +0.13% | 30,778 | $14.96 | $14.88 $15.38 |
| Sep 29, 2026 | $14.82 | $15.14 | $14.82 | $14.90 | $-0.01 | -0.07% | 23,003 | $14.95 | $14.82 $15.14 |
| Sep 28, 2026 | $14.99 | $15.06 | $14.75 | $14.91 | +$0.11 | +0.74% | 30,541 | $14.89 | $14.75 $15.06 |
| Sep 25, 2026 | $14.61 | $15.01 | $14.61 | $14.80 | +$0.07 | +0.48% | 47,136 | $14.85 | $14.61 $15.01 |
| Sep 24, 2026 | $14.81 | $15.36 | $14.64 | $14.73 | $-0.03 | -0.20% | 39,216 | $14.84 | $14.64 $15.36 |
| Sep 23, 2026 | $14.89 | $15.67 | $14.65 | $14.76 | $-0.21 | -1.40% | 36,812 | $14.85 | $14.65 $15.67 |
| Sep 22, 2026 | $15.03 | $15.53 | $14.91 | $14.97 | +$0.00 | +0.00% | 36,989 | $15.00 | $14.91 $15.53 |
| Sep 21, 2026 | $14.94 | $15.56 | $14.83 | $14.97 | +$0.02 | +0.13% | 33,990 | $15.00 | $14.83 $15.56 |
| Sep 18, 2026 | $15.01 | $15.49 | $14.81 | $14.95 | $-0.06 | -0.40% | 94,530 | $14.95 | $14.81 $15.49 |
| Sep 17, 2026 | $15.24 | $15.26 | $15.01 | $15.01 | $-0.18 | -1.18% | 22,664 | $15.12 | $15.01 $15.26 |
| Sep 16, 2026 | $15.13 | $15.50 | $15.05 | $15.19 | $-0.11 | -0.72% | 28,418 | $15.26 | $15.05 $15.50 |
| Sep 15, 2026 | $15.25 | $15.30 | $15.17 | $15.30 | +$0.18 | +1.19% | 17,255 | $15.25 | $15.17 $15.30 |
| Sep 14, 2026 | $15.09 | $15.33 | $15.01 | $15.12 | +$0.07 | +0.47% | 30,045 | $15.16 | $15.01 $15.33 |
| Sep 11, 2026 | $15.20 | $15.47 | $15.05 | $15.05 | $-0.02 | -0.13% | 32,462 | $15.15 | $15.05 $15.47 |
| Sep 10, 2026 | $15.03 | $15.50 | $14.92 | $15.07 | $-0.09 | -0.59% | 25,819 | $15.10 | $14.92 $15.50 |
| Sep 9, 2026 | $15.15 | $15.42 | $15.10 | $15.16 | +$0.10 | +0.66% | 28,281 | $15.17 | $15.10 $15.42 |
| Sep 8, 2026 | $15.13 | $15.31 | $15.03 | $15.06 | $-0.20 | -1.31% | 124,305 | $15.15 | $15.03 $15.31 |
| Sep 4, 2026 | $15.19 | $15.49 | $15.02 | $15.26 | $-0.07 | -0.46% | 30,923 | $15.24 | $15.02 $15.49 |
| Sep 3, 2026 | $15.38 | $15.45 | $15.20 | $15.33 | $-0.01 | -0.07% | 18,681 | $15.34 | $15.20 $15.45 |
| Sep 2, 2026 | $15.44 | $15.48 | $15.05 | $15.34 | +$0.33 | +2.20% | 27,769 | $15.30 | $15.05 $15.48 |
| Sep 1, 2026 | $15.44 | $15.44 | $14.84 | $15.01 | +$0.01 | +0.07% | 13,451 | $15.07 | $14.84 $15.44 |
| Aug 31, 2026 | $15.01 | $15.16 | $14.85 | $15.00 | $-0.21 | -1.38% | 30,019 | $15.01 | $14.85 $15.16 |
| Aug 28, 2026 | $15.45 | $15.45 | $15.20 | $15.21 | $-0.04 | -0.26% | 6,720 | $15.26 | $15.20 $15.45 |
| Aug 27, 2026 | $15.44 | $15.44 | $15.22 | $15.25 | $-0.04 | -0.26% | 11,316 | $15.29 | $15.22 $15.44 |
| Aug 26, 2026 | $15.54 | $15.54 | $15.10 | $15.29 | $-0.05 | -0.33% | 12,227 | $15.31 | $15.10 $15.54 |
| Aug 25, 2026 | $15.30 | $15.58 | $15.11 | $15.34 | +$0.22 | +1.46% | 12,295 | $15.38 | $15.11 $15.58 |