Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.2092
+0.0098 (4.91%)
Oct 24, 2025, 1:44 PM EDT
Zion Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 4.71% | 1,528,401 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.75% | 4,830,967 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.10% | 1,075,480 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.59% | 4,590,115 |
| Oct 20, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.63% | 2,274,970 |
| Oct 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.18% | 7,068,108 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.95% | 4,673,134 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.26% | 4,488,425 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.18% | 1,743,974 |
| Oct 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.46% | 3,474,358 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.00% | 4,169,251 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.03% | 6,821,285 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -12.37% | 13,078,477 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.78% | 1,410,977 |
| Oct 6, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.32% | 3,182,940 |
| Oct 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.75% | 2,088,555 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.54% | 3,160,298 |
| Oct 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.83% | 1,038,981 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.89% | 976,914 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.19% | 1,861,026 |
| Sep 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.26% | 812,393 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.35% | 922,989 |
| Sep 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.70% | 568,690 |
| Sep 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.39% | 730,285 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.01% | 1,404,626 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -0.21% | 2,652,675 |
| Sep 18, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.82% | 2,478,367 |
| Sep 17, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.12% | 2,580,354 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.15% | 6,948,015 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -7.71% | 6,692,998 |
| Sep 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.57% | 5,702,676 |
| Sep 11, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -7.92% | 5,144,074 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.22% | 4,774,787 |
| Sep 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.97% | 3,134,182 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.66% | 4,634,533 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.25% | 2,362,070 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,267,587 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.67% | 1,793,399 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.25% | 3,723,183 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.79% | 1,872,580 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.59% | 1,401,867 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.59% | 915,509 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.73% | 2,366,048 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.48% | 2,994,892 |
| Aug 22, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 11.18% | 4,896,671 |
| Aug 21, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.42% | 3,799,033 |
| Aug 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.26% | 5,133,667 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.09% | 11,037,077 |
| Aug 18, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -12.23% | 7,981,766 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.51% | 3,948,705 |