Zion Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	711,450
Sep 16, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	1,159,226
Sep 15, 2026	0.50	0.50	0.48	0.49	0.49	-1.02%	1,138,415
Sep 14, 2026	0.52	0.52	0.48	0.49	0.49	-2.23%	1,512,376
Sep 11, 2026	0.51	0.53	0.50	0.50	0.50	-1.73%	1,267,116
Sep 10, 2026	0.53	0.55	0.50	0.51	0.51	-2.49%	1,687,798
Sep 9, 2026	0.55	0.56	0.51	0.52	0.52	-4.75%	2,850,053
Sep 8, 2026	0.49	0.55	0.49	0.55	0.55	12.06%	3,516,163
Sep 4, 2026	0.50	0.53	0.47	0.49	0.49	2.73%	4,222,892
Sep 3, 2026	0.48	0.50	0.47	0.48	0.48	0.32%	2,806,681
Sep 2, 2026	0.44	0.50	0.43	0.48	0.48	12.15%	6,684,976
Sep 1, 2026	0.40	0.44	0.39	0.42	0.42	7.34%	3,188,029
Aug 31, 2026	0.39	0.41	0.39	0.40	0.40	1.80%	1,205,881
Aug 28, 2026	0.39	0.40	0.38	0.39	0.39	-1.45%	853,377
Aug 27, 2026	0.39	0.40	0.38	0.39	0.39	1.63%	408,443
Aug 26, 2026	0.39	0.40	0.38	0.39	0.39	-2.30%	1,329,126
Aug 25, 2026	0.38	0.40	0.37	0.40	0.40	5.17%	706,689
Aug 24, 2026	0.40	0.40	0.37	0.38	0.38	-5.04%	1,701,015
Aug 21, 2026	0.40	0.40	0.37	0.40	0.40	-2.22%	1,909,534
Aug 20, 2026	0.41	0.42	0.40	0.41	0.41	-0.92%	1,342,280
Aug 19, 2026	0.41	0.42	0.40	0.41	0.41	1.00%	491,805
Aug 18, 2026	0.41	0.42	0.40	0.41	0.41	0.17%	836,375
Aug 17, 2026	0.41	0.41	0.40	0.41	0.41	-1.82%	850,199
Aug 14, 2026	0.40	0.41	0.40	0.41	0.41	3.00%	1,425,909
Aug 13, 2026	0.41	0.41	0.39	0.40	0.40	-0.12%	1,131,707
Aug 12, 2026	0.40	0.40	0.39	0.40	0.40	0.75%	1,393,296
Aug 11, 2026	0.39	0.41	0.38	0.40	0.40	3.75%	1,498,216
Aug 10, 2026	0.39	0.40	0.38	0.38	0.38	-2.81%	1,230,582
Aug 7, 2026	0.39	0.41	0.38	0.39	0.39	3.22%	1,302,287
Aug 6, 2026	0.38	0.39	0.38	0.38	0.38	-1.95%	1,764,596
Aug 5, 2026	0.41	0.41	0.39	0.39	0.39	-3.94%	1,749,837
Aug 4, 2026	0.39	0.41	0.38	0.41	0.41	3.26%	2,334,278
Aug 3, 2026	0.39	0.40	0.38	0.39	0.39	-0.46%	567,416
Jul 31, 2026	0.40	0.42	0.39	0.40	0.40	-3.66%	650,370
Jul 30, 2026	0.41	0.42	0.40	0.41	0.41	2.35%	836,431
Jul 29, 2026	0.42	0.42	0.39	0.40	0.40	-3.47%	1,141,242
Jul 28, 2026	0.43	0.43	0.40	0.42	0.42	-2.79%	1,149,623
Jul 27, 2026	0.44	0.46	0.43	0.43	0.43	-3.86%	978,291
Jul 24, 2026	0.47	0.48	0.42	0.44	0.44	-6.42%	1,237,054
Jul 23, 2026	0.44	0.48	0.43	0.47	0.47	7.68%	1,381,402
Jul 22, 2026	0.41	0.45	0.41	0.44	0.44	6.58%	1,814,563
Jul 21, 2026	0.37	0.41	0.36	0.41	0.41	13.93%	1,897,172
Jul 20, 2026	0.37	0.39	0.36	0.36	0.36	-3.23%	1,968,222
Jul 17, 2026	0.38	0.40	0.37	0.38	0.38	-0.35%	2,911,532
Jul 16, 2026	0.41	0.41	0.37	0.38	0.38	-5.38%	5,291,049
Jul 15, 2026	0.43	0.44	0.40	0.40	0.40	-9.37%	1,752,998
Jul 14, 2026	0.43	0.46	0.43	0.44	0.44	1.41%	569,719
Jul 13, 2026	0.45	0.47	0.42	0.43	0.43	-4.02%	1,334,693
Jul 10, 2026	0.43	0.47	0.42	0.45	0.45	7.37%	2,639,042
Jul 9, 2026	0.41	0.42	0.39	0.42	0.42	2.60%	2,465,842