Zion Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.39	0.39	0.36	0.37	0.37	-3.22%	624,550
Oct 28, 2026	0.35	0.39	0.34	0.39	0.39	9.07%	1,784,433
Oct 27, 2026	0.35	0.35	0.33	0.35	0.35	1.73%	782,673
Oct 26, 2026	0.36	0.36	0.35	0.35	0.35	-1.42%	963,812
Oct 23, 2026	0.36	0.38	0.35	0.35	0.35	-0.87%	1,917,331
Oct 22, 2026	0.37	0.40	0.35	0.36	0.36	-4.54%	670,998
Oct 21, 2026	0.37	0.38	0.36	0.37	0.37	1.33%	652,708
Oct 20, 2026	0.37	0.38	0.35	0.37	0.37	4.86%	1,261,257
Oct 19, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	771,612
Oct 16, 2026	0.36	0.36	0.31	0.35	0.35	-3.60%	3,560,159
Oct 15, 2026	0.36	0.37	0.35	0.36	0.36	1.13%	3,752,649
Oct 14, 2026	0.40	0.41	0.35	0.35	0.35	-11.83%	3,895,088
Oct 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.05%	892,689
Oct 12, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	1,107,649
Oct 9, 2026	0.43	0.43	0.40	0.40	0.40	-4.73%	1,915,714
Oct 8, 2026	0.44	0.44	0.42	0.43	0.43	-1.62%	1,093,467
Oct 7, 2026	0.44	0.44	0.42	0.43	0.43	1.38%	837,356
Oct 6, 2026	0.42	0.44	0.42	0.43	0.43	1.45%	1,437,298
Oct 5, 2026	0.42	0.43	0.41	0.42	0.42	0.35%	1,550,764
Oct 2, 2026	0.42	0.43	0.41	0.42	0.42	-1.22%	1,250,768
Oct 1, 2026	0.43	0.43	0.41	0.42	0.42	-1.47%	1,295,209
Sep 30, 2026	0.42	0.44	0.42	0.43	0.43	2.63%	762,759
Sep 29, 2026	0.42	0.45	0.42	0.42	0.42	-1.41%	817,981
Sep 28, 2026	0.44	0.47	0.42	0.43	0.43	-1.19%	1,354,008
Sep 25, 2026	0.44	0.45	0.43	0.43	0.43	-1.35%	892,168
Sep 24, 2026	0.44	0.44	0.43	0.44	0.44	0.18%	781,936
Sep 23, 2026	0.45	0.45	0.43	0.44	0.44	-2.07%	1,420,336
Sep 22, 2026	0.48	0.48	0.42	0.44	0.44	-6.10%	3,264,867
Sep 21, 2026	0.49	0.49	0.47	0.47	0.47	-3.02%	1,531,028
Sep 18, 2026	0.49	0.50	0.49	0.49	0.49	-0.41%	638,545
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