Zion Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.43	0.43	0.40	0.40	-	-8.84%	535,733
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
Jul 8, 2026	0.40	0.42	0.39	0.41	0.41	2.58%	1,613,966
Jul 7, 2026	0.43	0.43	0.39	0.40	0.40	-3.41%	2,525,067
Jul 6, 2026	0.40	0.43	0.39	0.41	0.41	3.25%	2,846,280
Jul 2, 2026	0.44	0.44	0.39	0.40	0.40	-6.76%	4,412,317
Jul 1, 2026	0.45	0.46	0.41	0.43	0.43	-4.68%	4,117,657
Jun 30, 2026	0.50	0.50	0.44	0.45	0.45	-9.72%	4,552,956
Jun 29, 2026	0.49	0.52	0.49	0.50	0.50	1.74%	1,350,393
Jun 26, 2026	0.52	0.53	0.48	0.49	0.49	-1.96%	2,913,637
Jun 25, 2026	0.51	0.51	0.49	0.50	0.50	-1.94%	1,334,592
Jun 24, 2026	0.51	0.53	0.50	0.51	0.51	-1.03%	3,154,919
Jun 23, 2026	0.54	0.57	0.51	0.52	0.52	-3.76%	2,659,655
Jun 22, 2026	0.51	0.55	0.50	0.54	0.54	7.02%	3,005,183
Jun 18, 2026	0.54	0.54	0.50	0.50	0.50	-1.96%	3,615,210
Jun 17, 2026	0.52	0.58	0.51	0.51	0.51	-0.16%	3,440,144
Jun 16, 2026	0.52	0.54	0.50	0.51	0.51	-2.70%	2,049,321
Jun 15, 2026	0.56	0.56	0.49	0.53	0.53	-4.51%	5,206,806
Jun 12, 2026	0.55	0.56	0.52	0.55	0.55	-0.56%	3,724,475
Jun 11, 2026	0.57	0.64	0.55	0.55	0.55	-3.74%	4,878,375
Jun 10, 2026	0.59	0.61	0.57	0.57	0.57	-2.15%	3,547,190
Jun 9, 2026	0.63	0.64	0.57	0.59	0.59	-6.83%	5,459,135
Jun 8, 2026	0.65	0.67	0.61	0.63	0.63	-2.91%	3,890,841
Jun 5, 2026	0.64	0.70	0.62	0.65	0.65	4.86%	6,382,212
Jun 4, 2026	0.54	0.62	0.53	0.62	0.62	15.66%	6,714,435
Jun 3, 2026	0.52	0.54	0.52	0.54	0.54	4.74%	1,939,914
Jun 2, 2026	0.51	0.55	0.49	0.51	0.51	0.16%	3,465,625
Jun 1, 2026	0.50	0.51	0.48	0.51	0.51	5.42%	2,653,800
May 29, 2026	0.51	0.56	0.47	0.48	0.48	-3.83%	5,771,104
May 28, 2026	0.47	0.51	0.44	0.50	0.50	6.79%	5,613,983
May 27, 2026	0.54	0.55	0.47	0.47	0.47	-13.19%	10,554,123
May 26, 2026	0.59	0.60	0.52	0.54	0.54	-6.75%	7,817,327
May 22, 2026	0.57	0.63	0.57	0.58	0.58	1.58%	8,442,705
May 21, 2026	0.53	0.60	0.53	0.57	0.57	7.39%	10,471,360
May 20, 2026	0.45	0.54	0.45	0.53	0.53	17.74%	10,992,676
May 19, 2026	0.45	0.46	0.44	0.45	0.45	2.49%	2,579,847
May 18, 2026	0.44	0.45	0.44	0.44	0.44	0.82%	1,533,347
May 15, 2026	0.42	0.44	0.42	0.44	0.44	2.45%	2,702,869
May 14, 2026	0.44	0.44	0.41	0.43	0.43	-2.06%	4,360,941
May 13, 2026	0.43	0.45	0.43	0.44	0.44	2.32%	3,009,369
May 12, 2026	0.44	0.44	0.43	0.43	0.43	-0.70%	2,588,142
May 11, 2026	0.42	0.45	0.42	0.43	0.43	2.87%	12,727,258
May 8, 2026	0.41	0.42	0.40	0.42	0.42	-0.10%	6,133,793
May 7, 2026	0.42	0.42	0.41	0.42	0.42	0.55%	1,709,357
May 6, 2026	0.42	0.42	0.41	0.42	0.42	-0.32%	1,606,768
May 5, 2026	0.40	0.42	0.40	0.42	0.42	5.04%	3,589,534
May 4, 2026	0.41	0.41	0.40	0.40	0.40	-1.95%	2,031,707