Zion Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.39	0.40	0.39	0.40	0.40	1.46%	1,372,298
Mar 11, 2026	0.39	0.40	0.39	0.39	0.39	0.72%	1,191,256
Mar 10, 2026	0.39	0.40	0.39	0.39	0.39	-0.92%	1,762,922
Mar 9, 2026	0.40	0.40	0.39	0.39	0.39	-0.41%	2,764,102
Mar 6, 2026	0.40	0.41	0.39	0.39	0.39	-1.45%	2,687,587
Mar 5, 2026	0.40	0.40	0.38	0.40	0.40	0.63%	2,615,161
Mar 4, 2026	0.40	0.40	0.38	0.40	0.40	-1.93%	4,203,480
Mar 3, 2026	0.41	0.42	0.40	0.40	0.40	-1.32%	2,972,538
Mar 2, 2026	0.42	0.42	0.39	0.41	0.41	-	6,622,185
Feb 27, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	3,813,184
Feb 26, 2026	0.42	0.42	0.41	0.42	0.42	0.72%	5,880,264
Feb 25, 2026	0.41	0.42	0.40	0.42	0.42	1.76%	4,917,814
Feb 24, 2026	0.41	0.41	0.40	0.41	0.41	0.47%	915,344
Feb 23, 2026	0.41	0.41	0.40	0.41	0.41	-0.39%	2,250,680
Feb 20, 2026	0.39	0.41	0.39	0.41	0.41	4.20%	4,033,174
Feb 19, 2026	0.38	0.40	0.38	0.39	0.39	1.03%	2,064,149
Feb 18, 2026	0.39	0.40	0.38	0.39	0.39	0.23%	2,169,701
Feb 17, 2026	0.39	0.39	0.38	0.39	0.39	-0.41%	1,883,667
Feb 13, 2026	0.39	0.40	0.38	0.39	0.39	1.25%	2,484,225
Feb 12, 2026	0.38	0.39	0.37	0.38	0.38	1.34%	1,537,875
Feb 11, 2026	0.38	0.38	0.37	0.38	0.38	1.55%	2,118,554
Feb 10, 2026	0.38	0.39	0.37	0.37	0.37	-1.29%	1,612,078
Feb 9, 2026	0.39	0.40	0.37	0.38	0.38	-3.95%	2,937,798
Feb 6, 2026	0.38	0.40	0.37	0.39	0.39	3.98%	4,887,745
Feb 5, 2026	0.39	0.39	0.36	0.38	0.38	-3.68%	5,027,760
Feb 4, 2026	0.40	0.41	0.38	0.39	0.39	-3.67%	4,338,233
Feb 3, 2026	0.38	0.41	0.37	0.41	0.41	6.21%	4,567,715
Feb 2, 2026	0.39	0.39	0.36	0.39	0.39	-0.65%	6,351,545
Jan 30, 2026	0.40	0.40	0.38	0.39	0.39	-2.71%	3,869,353
Jan 29, 2026	0.41	0.42	0.39	0.40	0.40	-5.10%	4,604,127
Jan 28, 2026	0.41	0.42	0.39	0.42	0.42	2.49%	5,383,047
Jan 27, 2026	0.39	0.41	0.38	0.41	0.41	6.92%	5,815,030
Jan 26, 2026	0.42	0.42	0.36	0.38	0.38	-8.37%	12,115,419
Jan 23, 2026	0.41	0.42	0.40	0.42	0.42	1.95%	10,986,571
Jan 22, 2026	0.39	0.41	0.39	0.41	0.41	7.11%	6,322,752
Jan 21, 2026	0.40	0.41	0.36	0.38	0.38	0.16%	8,623,843
Jan 20, 2026	0.35	0.41	0.34	0.38	0.38	10.53%	11,988,240
Jan 16, 2026	0.39	0.42	0.32	0.35	0.35	-6.54%	29,445,453
Jan 15, 2026	0.32	0.39	0.31	0.37	0.37	17.87%	23,752,017
Jan 14, 2026	0.28	0.33	0.27	0.31	0.31	12.95%	15,906,054
Jan 13, 2026	0.27	0.28	0.27	0.28	0.28	3.12%	6,637,229
Jan 12, 2026	0.27	0.28	0.26	0.27	0.27	4.26%	7,865,230
Jan 9, 2026	0.26	0.26	0.25	0.26	0.26	-0.19%	3,843,471
Jan 8, 2026	0.27	0.27	0.23	0.26	0.26	-1.26%	5,877,698
Jan 7, 2026	0.26	0.27	0.26	0.26	0.26	1.59%	3,028,949
Jan 6, 2026	0.24	0.26	0.24	0.26	0.26	6.26%	6,402,199
Jan 5, 2026	0.25	0.25	0.22	0.24	0.24	4.92%	4,521,343
Jan 2, 2026	0.22	0.23	0.21	0.23	0.23	7.17%	2,669,014
Dec 31, 2025	0.22	0.22	0.21	0.22	0.22	-0.41%	1,293,232
Dec 30, 2025	0.22	0.22	0.21	0.22	0.22	0.98%	3,458,972