Skip to main content
Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.412
-0.003 (-0.80%)
At close: Apr 28, 2026

Zion Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.420.400.410.41-0.79%3,505,796
Apr 27, 20260.400.420.390.420.424.47%4,670,903
Apr 24, 20260.390.400.390.400.400.48%1,656,178
Apr 23, 20260.390.400.390.400.401.62%1,132,706
Apr 22, 20260.390.390.390.390.390.18%1,731,768
Apr 21, 20260.390.400.380.390.391.51%1,546,577
Apr 20, 20260.380.390.380.380.38-0.47%1,880,581
Apr 17, 20260.390.390.380.390.39-0.52%2,847,530
Apr 16, 20260.380.390.380.390.390.55%2,196,000
Apr 15, 20260.390.390.380.380.38-0.98%1,677,459
Apr 14, 20260.390.390.380.390.39-0.03%1,369,894
Apr 13, 20260.390.400.380.390.39-1.19%1,565,328
Apr 10, 20260.390.400.380.390.390.41%1,626,514
Apr 9, 20260.390.390.380.390.390.49%2,308,998
Apr 8, 20260.380.390.370.390.392.90%3,397,785
Apr 7, 20260.380.380.360.380.380.03%1,557,675
Apr 6, 20260.360.380.360.380.384.38%1,428,535
Apr 2, 20260.350.370.350.360.363.15%865,409
Apr 1, 20260.350.360.320.350.351.41%2,617,784
Mar 31, 20260.350.350.320.350.35-2,796,934
Mar 30, 20260.350.350.340.350.35-1.84%1,241,424
Mar 27, 20260.360.370.340.350.350.28%1,461,733
Mar 26, 20260.350.370.330.350.351.44%3,871,463
Mar 25, 20260.350.350.340.350.35-4.77%2,015,667
Mar 24, 20260.340.370.340.360.3610.41%3,784,717
Mar 23, 20260.310.340.300.330.333.31%4,009,284
Mar 20, 20260.350.350.310.320.32-8.07%6,831,485
Mar 19, 20260.370.380.340.350.35-6.80%8,229,994
Mar 18, 20260.380.380.370.370.37-3.01%1,750,682
Mar 17, 20260.390.390.380.390.39-1.03%1,764,371
Mar 16, 20260.390.400.380.390.39-1.24%2,140,711
Mar 13, 20260.400.400.390.390.39-0.73%1,705,213
Mar 12, 20260.390.400.390.400.401.46%1,372,298
Mar 11, 20260.390.400.390.390.390.72%1,191,256
Mar 10, 20260.390.400.390.390.39-0.92%1,762,922
Mar 9, 20260.400.400.390.390.39-0.41%2,764,102
Mar 6, 20260.400.410.390.390.39-1.45%2,687,587
Mar 5, 20260.400.400.380.400.400.63%2,615,161
Mar 4, 20260.400.400.380.400.40-1.93%4,203,480
Mar 3, 20260.410.420.400.400.40-1.32%2,972,538
Mar 2, 20260.420.420.390.410.41-6,622,185
Feb 27, 20260.410.420.410.410.41-2.38%3,813,184
Feb 26, 20260.420.420.410.420.420.72%5,880,264
Feb 25, 20260.410.420.400.420.421.76%4,917,814
Feb 24, 20260.410.410.400.410.410.47%915,344
Feb 23, 20260.410.410.400.410.41-0.39%2,250,680
Feb 20, 20260.390.410.390.410.414.20%4,033,174
Feb 19, 20260.380.400.380.390.391.03%2,064,149
Feb 18, 20260.390.400.380.390.390.23%2,169,701
Feb 17, 20260.390.390.380.390.39-0.41%1,883,667
Feb 13, 20260.390.400.380.390.391.25%2,484,225
Feb 12, 20260.380.390.370.380.381.34%1,537,875
Feb 11, 20260.380.380.370.380.381.55%2,118,554
Feb 10, 20260.380.390.370.370.37-1.29%1,612,078
Feb 9, 20260.390.400.370.380.38-3.95%2,937,798
Feb 6, 20260.380.400.370.390.393.98%4,887,745
Feb 5, 20260.390.390.360.380.38-3.68%5,027,760
Feb 4, 20260.400.410.380.390.39-3.67%4,338,233
Feb 3, 20260.380.410.370.410.416.21%4,567,715
Feb 2, 20260.390.390.360.390.39-0.65%6,351,545
Jan 30, 20260.400.400.380.390.39-2.71%3,869,353
Jan 29, 20260.410.420.390.400.40-5.10%4,604,127
Jan 28, 20260.410.420.390.420.422.49%5,383,047
Jan 27, 20260.390.410.380.410.416.92%5,815,030
Jan 26, 20260.420.420.360.380.38-8.37%12,115,419
Jan 23, 20260.410.420.400.420.421.95%10,986,571
Jan 22, 20260.390.410.390.410.417.11%6,322,752
Jan 21, 20260.400.410.360.380.380.16%8,623,843
Jan 20, 20260.350.410.340.380.3810.53%11,988,240
Jan 16, 20260.390.420.320.350.35-6.54%29,445,453
Jan 15, 20260.320.390.310.370.3717.87%23,752,017
Jan 14, 20260.280.330.270.310.3112.95%15,906,054
Jan 13, 20260.270.280.270.280.283.12%6,637,229
Jan 12, 20260.270.280.260.270.274.26%7,865,230
Jan 9, 20260.260.260.250.260.26-0.19%3,843,471
Jan 8, 20260.270.270.230.260.26-1.26%5,877,698
Jan 7, 20260.260.270.260.260.261.59%3,028,949
Jan 6, 20260.240.260.240.260.266.26%6,402,199
Jan 5, 20260.250.250.220.240.244.92%4,521,343
Jan 2, 20260.220.230.210.230.237.17%2,669,014
Dec 31, 20250.220.220.210.220.22-0.41%1,293,232
Dec 30, 20250.220.220.210.220.220.98%3,458,972
Dec 29, 20250.210.210.210.210.212.82%1,803,897
Dec 26, 20250.210.210.210.210.21-0.24%1,480,720
Dec 24, 20250.210.210.210.210.213.05%894,259
Dec 23, 20250.210.210.200.200.20-0.44%1,573,413
Dec 22, 20250.210.220.200.200.20-0.68%1,812,023
Dec 19, 20250.210.210.200.210.21-0.29%1,374,030
Dec 18, 20250.210.220.200.210.21-0.10%1,706,446
Dec 17, 20250.190.210.190.210.216.23%15,339,303
Dec 16, 20250.190.200.190.190.192.26%2,707,900
Dec 15, 20250.190.190.180.190.191.55%2,155,918
Dec 12, 20250.180.190.180.190.194.06%1,513,702
Dec 11, 20250.180.190.180.180.18-2.81%2,531,184
Dec 10, 20250.180.190.170.190.191.65%1,618,549
Dec 9, 20250.180.190.180.180.18-1.62%964,850
Dec 8, 20250.190.190.180.190.19-2.22%1,309,708
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