Zion Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.44	0.44	0.41	0.42	-	-5.03%	855,408
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	-0.34%	1,606,768
May 5, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	3,589,534
May 4, 2026	0.41	0.41	0.40	0.40	0.40	-1.95%	2,031,707
May 1, 2026	0.40	0.41	0.39	0.41	0.41	0.97%	2,006,374
Apr 30, 2026	0.42	0.42	0.40	0.40	0.40	-4.36%	3,907,183
Apr 29, 2026	0.42	0.42	0.41	0.42	0.42	1.79%	7,542,579
Apr 28, 2026	0.42	0.42	0.40	0.41	0.41	-0.79%	3,505,796
Apr 27, 2026	0.40	0.42	0.39	0.42	0.42	4.47%	4,670,903
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	0.48%	1,656,178
Apr 23, 2026	0.39	0.40	0.39	0.40	0.40	1.62%	1,132,706
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	0.18%	1,731,768
Apr 21, 2026	0.39	0.40	0.38	0.39	0.39	1.51%	1,546,577
Apr 20, 2026	0.38	0.39	0.38	0.38	0.38	-0.47%	1,880,581
Apr 17, 2026	0.39	0.39	0.38	0.39	0.39	-0.52%	2,847,530
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	0.55%	2,196,000
Apr 15, 2026	0.39	0.39	0.38	0.38	0.38	-0.98%	1,677,459
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	-0.03%	1,369,894
Apr 13, 2026	0.39	0.40	0.38	0.39	0.39	-1.19%	1,565,328
Apr 10, 2026	0.39	0.40	0.38	0.39	0.39	0.41%	1,626,514
Apr 9, 2026	0.39	0.39	0.38	0.39	0.39	0.49%	2,308,998
Apr 8, 2026	0.38	0.39	0.37	0.39	0.39	2.90%	3,397,785
Apr 7, 2026	0.38	0.38	0.36	0.38	0.38	0.03%	1,557,675
Apr 6, 2026	0.36	0.38	0.36	0.38	0.38	4.38%	1,428,535
Apr 2, 2026	0.35	0.37	0.35	0.36	0.36	3.15%	865,409
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