Skip to main content
Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.189
+0.006 (3.39%)
At close: Dec 5, 2025

Zion Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.190.180.190.193.39%892,741
Dec 4, 20250.190.190.180.180.18-3.53%1,301,903
Dec 3, 20250.180.190.180.190.194.58%2,204,777
Dec 2, 20250.180.190.170.180.184.86%2,139,688
Dec 1, 20250.180.180.170.170.172.98%3,743,620
Nov 28, 20250.170.180.170.170.171.14%1,236,195
Nov 26, 20250.170.170.160.170.171.34%2,143,081
Nov 25, 20250.170.170.160.160.16-2.32%1,493,626
Nov 24, 20250.170.180.160.170.17-1.12%1,747,766
Nov 21, 20250.170.180.160.170.17-2.47%2,649,418
Nov 20, 20250.180.190.170.170.17-3.76%3,965,896
Nov 19, 20250.180.190.180.180.18-2.22%1,150,522
Nov 18, 20250.180.180.180.180.18-2.01%1,318,551
Nov 17, 20250.190.200.180.190.192.44%909,627
Nov 14, 20250.180.190.180.180.18-2.80%767,382
Nov 13, 20250.190.200.190.190.190.69%2,394,969
Nov 12, 20250.180.190.180.190.191.02%780,075
Nov 11, 20250.190.190.180.190.19-1.95%792,007
Nov 10, 20250.190.190.180.190.192.32%709,186
Nov 7, 20250.190.190.180.190.190.38%990,476
Nov 6, 20250.190.190.180.190.19-2.63%1,595,842
Nov 5, 20250.190.200.190.190.19-2.31%1,478,308
Nov 4, 20250.190.200.190.190.19-0.26%1,913,671
Nov 3, 20250.190.200.190.200.20-0.10%2,233,724
Oct 31, 20250.210.210.190.200.20-1.51%1,615,635
Oct 30, 20250.200.210.200.200.201.80%1,339,571
Oct 29, 20250.210.210.190.190.19-4.09%1,641,655
Oct 28, 20250.220.220.200.200.20-6.41%2,046,833
Oct 27, 20250.210.220.210.220.225.80%2,991,090
Oct 24, 20250.200.210.190.210.212.81%5,550,140
Oct 23, 20250.190.200.190.200.203.75%4,830,967
Oct 22, 20250.190.190.190.190.190.10%1,075,480
Oct 21, 20250.190.190.180.190.191.59%4,590,115
Oct 20, 20250.190.200.180.190.19-0.63%2,274,970
Oct 17, 20250.190.200.190.190.192.20%7,068,108
Oct 16, 20250.180.190.180.190.192.93%4,673,134
Oct 15, 20250.170.180.170.180.188.26%4,488,425
Oct 14, 20250.160.170.160.170.174.18%1,743,974
Oct 13, 20250.150.160.150.160.165.46%3,474,358
Oct 10, 20250.160.160.150.150.15-3.00%4,169,251
Oct 9, 20250.170.170.150.160.16-5.03%6,821,285
Oct 8, 20250.190.190.160.170.17-12.37%13,078,477
Oct 7, 20250.190.190.180.190.191.78%1,410,977
Oct 6, 20250.180.200.180.190.196.32%3,182,940
Oct 3, 20250.170.180.170.170.170.75%2,088,555
Oct 2, 20250.180.180.170.170.17-1.54%3,160,298
Oct 1, 20250.180.190.180.180.18-2.83%1,038,981
Sep 30, 20250.180.180.180.180.180.89%976,914
Sep 29, 20250.180.190.180.180.18-3.19%1,861,026
Sep 26, 20250.180.190.180.180.181.26%812,393
Sep 25, 20250.190.190.180.180.18-1.35%922,989
Sep 24, 20250.190.200.180.190.19-0.70%568,690
Sep 23, 20250.180.190.180.190.193.39%730,285
Sep 22, 20250.190.190.170.180.18-5.01%1,404,626
Sep 19, 20250.190.200.170.190.19-0.21%2,652,675
Sep 18, 20250.180.200.180.190.194.80%2,478,367
Sep 17, 20250.160.180.160.180.1812.11%2,580,354
Sep 16, 20250.170.170.160.160.160.19%6,948,015
Sep 15, 20250.180.190.160.160.16-7.71%6,692,998
Sep 12, 20250.180.190.170.180.18-1.57%5,702,676
Sep 11, 20250.200.210.170.180.18-7.92%5,144,074
Sep 10, 20250.200.210.190.190.19-0.21%4,774,787
Sep 9, 20250.180.190.180.190.194.93%3,134,182
Sep 8, 20250.200.200.180.180.18-6.63%4,634,533
Sep 5, 20250.200.200.190.200.20-1.25%2,362,070
Sep 4, 20250.200.210.200.200.20-1.43%2,267,587
Sep 3, 20250.210.210.200.200.20-0.25%1,793,399
Sep 2, 20250.220.220.200.200.20-6.27%3,723,183
Aug 29, 20250.230.230.220.220.22-3.77%1,872,580
Aug 28, 20250.230.230.220.230.23-2.59%1,401,867
Aug 27, 20250.230.240.230.230.23-0.60%915,509
Aug 26, 20250.230.240.230.230.230.74%2,366,048
Aug 25, 20250.250.250.230.230.23-5.48%2,994,892
Aug 22, 20250.230.250.220.240.2411.18%4,896,671
Aug 21, 20250.210.230.210.220.225.41%3,799,033
Aug 20, 20250.190.210.190.210.219.27%5,133,667
Aug 19, 20250.190.190.170.190.19-1.09%11,037,077
Aug 18, 20250.200.220.190.190.19-12.23%7,981,766
Aug 15, 20250.230.230.210.220.22-3.51%3,948,705
Aug 14, 20250.250.250.220.230.23-7.65%5,659,464
Aug 13, 20250.250.250.200.250.25-2.99%10,565,674
Aug 12, 20250.270.270.250.250.25-5.71%3,424,498
Aug 11, 20250.270.280.260.270.27-1.32%4,405,602
Aug 8, 20250.260.270.260.270.277.51%8,020,074
Aug 7, 20250.250.260.250.250.252.33%2,789,375
Aug 6, 20250.250.260.230.250.25-1.35%3,677,030
Aug 5, 20250.250.260.240.250.253.45%5,014,399
Aug 4, 20250.230.240.230.240.245.36%5,205,126
Aug 1, 20250.240.240.220.230.23-1.37%3,666,303
Jul 31, 20250.230.240.230.230.232.14%5,310,720
Jul 30, 20250.220.230.220.230.236.25%6,522,044
Jul 29, 20250.210.220.200.220.223.35%6,379,865
Jul 28, 20250.200.210.200.210.214.50%6,832,196
Jul 25, 20250.200.200.200.200.202.46%648,423
Jul 24, 20250.200.210.190.200.20-1.91%1,368,059
Jul 23, 20250.200.210.190.200.202.21%1,736,517
Jul 22, 20250.200.200.190.190.19-0.05%719,995
Jul 21, 20250.210.210.190.190.19-2.60%1,830,626
Jul 18, 20250.190.200.190.200.204.17%1,860,184
Jul 17, 20250.200.200.180.190.19-1.54%1,907,843