Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.2400
+0.0200 (9.09%)
Aug 22, 2025, 4:00 PM EDT
Zion Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.65% | 5,659,464 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | -2.99% | 10,565,674 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.71% | 3,424,498 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.32% | 4,405,602 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.51% | 8,020,074 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.35% | 2,789,375 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.37% | 3,677,030 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.45% | 5,014,399 |
| Aug 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.36% | 5,205,126 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.37% | 3,666,303 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.14% | 5,310,720 |
| Jul 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.25% | 6,522,044 |
| Jul 29, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.35% | 6,379,865 |
| Jul 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.50% | 6,832,196 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.46% | 648,423 |
| Jul 24, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.91% | 1,368,059 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.21% | 1,736,517 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.07% | 719,995 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.58% | 1,830,626 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.19% | 1,860,184 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.56% | 1,907,843 |
| Jul 16, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 3,472,731 |
| Jul 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.26% | 906,967 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.20% | 2,495,985 |
| Jul 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 3,103,997 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 5,279,163 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 3,863,276 |
| Jul 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.70% | 3,975,374 |
| Jul 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.25% | 3,698,051 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.65% | 637,382 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.75% | 3,338,057 |
| Jul 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.00% | 2,971,823 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.45% | 2,966,949 |
| Jun 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.43% | 2,596,200 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.86% | 1,996,354 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,554,830 |
| Jun 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.22% | 2,286,956 |
| Jun 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.38% | 1,878,618 |
| Jun 20, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.17% | 3,542,337 |
| Jun 18, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.79% | 2,988,976 |
| Jun 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.52% | 2,113,552 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.17% | 1,781,885 |
| Jun 13, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.95% | 6,328,102 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.50% | 3,326,124 |