Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS
· Delayed Price · Currency is USD
0.1837
+0.0012 (0.67%)
Sep 26, 2025, 3:57 PM EDT
Zion Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.26% | 812,393 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.35% | 922,989 |
| Sep 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.70% | 568,690 |
| Sep 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.39% | 730,285 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.01% | 1,404,626 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -0.21% | 2,652,675 |
| Sep 18, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.82% | 2,478,367 |
| Sep 17, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.12% | 2,580,354 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.15% | 6,948,015 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -7.71% | 6,692,998 |
| Sep 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.57% | 5,702,676 |
| Sep 11, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -7.92% | 5,144,074 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.22% | 4,774,787 |
| Sep 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.97% | 3,134,182 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.66% | 4,634,533 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.25% | 2,362,070 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,267,587 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.67% | 1,793,399 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.25% | 3,723,183 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.79% | 1,872,580 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.59% | 1,401,867 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.59% | 915,509 |
| Aug 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.73% | 2,366,048 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.48% | 2,994,892 |
| Aug 22, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 11.18% | 4,896,671 |
| Aug 21, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.42% | 3,799,033 |
| Aug 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.26% | 5,133,667 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.09% | 11,037,077 |
| Aug 18, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -12.23% | 7,981,766 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.51% | 3,948,705 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.65% | 5,659,464 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | -2.99% | 10,565,674 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.71% | 3,424,498 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.32% | 4,405,602 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.51% | 8,020,074 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.35% | 2,789,375 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.37% | 3,677,030 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.45% | 5,014,399 |
| Aug 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.36% | 5,205,126 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.37% | 3,666,303 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.14% | 5,310,720 |
| Jul 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.25% | 6,522,044 |
| Jul 29, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.35% | 6,379,865 |
| Jul 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.50% | 6,832,196 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.46% | 648,423 |
| Jul 24, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.91% | 1,368,059 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.21% | 1,736,517 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.07% | 719,995 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.58% | 1,830,626 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.19% | 1,860,184 |