Zion Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.35	0.36	0.32	0.35	0.35	1.41%	2,617,784
Mar 31, 2026	0.35	0.35	0.32	0.35	0.35	-	2,796,934
Mar 30, 2026	0.35	0.35	0.34	0.35	0.35	-1.84%	1,241,424
Mar 27, 2026	0.36	0.37	0.34	0.35	0.35	0.28%	1,461,733
Mar 26, 2026	0.35	0.37	0.33	0.35	0.35	1.44%	3,871,463
Mar 25, 2026	0.35	0.35	0.34	0.35	0.35	-4.77%	2,015,667
Mar 24, 2026	0.34	0.37	0.34	0.36	0.36	10.41%	3,784,717
Mar 23, 2026	0.31	0.34	0.30	0.33	0.33	3.31%	4,009,284
Mar 20, 2026	0.35	0.35	0.31	0.32	0.32	-8.07%	6,831,485
Mar 19, 2026	0.37	0.38	0.34	0.35	0.35	-6.80%	8,229,994
Mar 18, 2026	0.38	0.38	0.37	0.37	0.37	-3.01%	1,750,682
Mar 17, 2026	0.39	0.39	0.38	0.39	0.39	-1.03%	1,764,371
Mar 16, 2026	0.39	0.40	0.38	0.39	0.39	-1.24%	2,140,711
Mar 13, 2026	0.40	0.40	0.39	0.39	0.39	-0.73%	1,705,213
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