Skip to main content
logo
Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.1700
+0.0100 (6.25%)
Nov 26, 2025, 4:00 PM EST

Zion Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20250.170.170.160.170.171.34%2,143,081
Nov 25, 20250.170.170.160.160.16-2.32%1,493,626
Nov 24, 20250.170.180.160.170.17-1.12%1,747,766
Nov 21, 20250.170.180.160.170.17-2.47%2,649,418
Nov 20, 20250.180.190.170.170.17-3.76%3,965,896
Nov 19, 20250.180.190.180.180.18-2.22%1,150,522
Nov 18, 20250.180.180.180.180.18-2.01%1,318,551
Nov 17, 20250.190.200.180.190.192.44%909,627
Nov 14, 20250.180.190.180.180.18-2.80%767,382
Nov 13, 20250.190.200.190.190.190.69%2,394,969
Nov 12, 20250.180.190.180.190.191.02%780,075
Nov 11, 20250.190.190.180.190.19-1.95%792,007
Nov 10, 20250.190.190.180.190.192.32%709,186
Nov 7, 20250.190.190.180.190.190.38%990,476
Nov 6, 20250.190.190.180.190.19-2.63%1,595,842
Nov 5, 20250.190.200.190.190.19-2.31%1,478,308
Nov 4, 20250.190.200.190.190.19-0.26%1,913,671
Nov 3, 20250.190.200.190.200.20-0.10%2,233,724
Oct 31, 20250.210.210.190.200.20-1.51%1,615,635
Oct 30, 20250.200.210.200.200.201.80%1,339,571
Oct 29, 20250.210.210.190.190.19-4.09%1,641,655
Oct 28, 20250.220.220.200.200.20-6.41%2,046,833
Oct 27, 20250.210.220.210.220.225.80%2,991,090
Oct 24, 20250.200.210.190.210.212.81%5,550,140
Oct 23, 20250.190.200.190.200.203.75%4,830,967
Oct 22, 20250.190.190.190.190.190.10%1,075,480
Oct 21, 20250.190.190.180.190.191.59%4,590,115
Oct 20, 20250.190.200.180.190.19-0.63%2,274,970
Oct 17, 20250.190.200.190.190.192.20%7,068,108
Oct 16, 20250.180.190.180.190.192.93%4,673,134
Oct 15, 20250.170.180.170.180.188.26%4,488,425
Oct 14, 20250.160.170.160.170.174.18%1,743,974
Oct 13, 20250.150.160.150.160.165.46%3,474,358
Oct 10, 20250.160.160.150.150.15-3.00%4,169,251
Oct 9, 20250.170.170.150.160.16-5.03%6,821,285
Oct 8, 20250.190.190.160.170.17-12.37%13,078,477
Oct 7, 20250.190.190.180.190.191.78%1,410,977
Oct 6, 20250.180.200.180.190.196.32%3,182,940
Oct 3, 20250.170.180.170.170.170.75%2,088,555
Oct 2, 20250.180.180.170.170.17-1.54%3,160,298
Oct 1, 20250.180.190.180.180.18-2.83%1,038,981
Sep 30, 20250.180.180.180.180.180.89%976,914
Sep 29, 20250.180.190.180.180.18-3.19%1,861,026
Sep 26, 20250.180.190.180.180.181.26%812,393
Sep 25, 20250.190.190.180.180.18-1.35%922,989
Sep 24, 20250.190.200.180.190.19-0.70%568,690
Sep 23, 20250.180.190.180.190.193.39%730,285
Sep 22, 20250.190.190.170.180.18-5.01%1,404,626
Sep 19, 20250.190.200.170.190.19-0.21%2,652,675
Sep 18, 20250.180.200.180.190.194.80%2,478,367