Zion Oil & Gas, Inc. ZNOG
0.30 USD +0.01 (+3.45%)
Regular-session close
0.29 Day range 0.3019
0.16 52-week range 0.70
- YTD
- +36.36%
- 1 year
- +57.89%
ZNOG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | +0.01 | +2.55% | 919,581 |
| Nov 12, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | -0.04 | -12.12% | 2,403,600 |
| Nov 11, 2026 | 0.31 | 0.36 | 0.31 | 0.33 | +0.02 | +6.45% | 930,300 |
| Nov 10, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | +0.01 | +3.33% | 1,282,200 |
| Nov 9, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | -0.01 | -3.23% | 1,646,800 |
| Nov 6, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 1,536,300 |
| Nov 5, 2026 | 0.35 | 0.35 | 0.31 | 0.32 | -0.03 | -8.57% | 2,590,700 |
| Nov 4, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 871,900 |
| Nov 3, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | -0.01 | -2.78% | 1,488,700 |
| Nov 2, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | -0.03 | -7.69% | 1,169,500 |
| Oct 30, 2026 | 0.37 | 0.39 | 0.35 | 0.39 | +0.01 | +2.63% | 2,220,500 |
| Oct 29, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | -0.01 | -2.56% | 1,416,700 |
| Oct 28, 2026 | 0.35 | 0.39 | 0.34 | 0.39 | +0.04 | +11.43% | 1,784,400 |
| Oct 27, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 782,700 |
| Oct 26, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 963,800 |
| Oct 23, 2026 | 0.36 | 0.38 | 0.35 | 0.35 | -0.01 | -2.78% | 1,917,300 |
| Oct 22, 2026 | 0.37 | 0.40 | 0.35 | 0.36 | -0.01 | -2.70% | 671,000 |
| Oct 21, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00% | 652,700 |
| Oct 20, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | +0.02 | +5.71% | 1,261,300 |
| Oct 19, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 771,600 |
| Oct 16, 2026 | 0.36 | 0.36 | 0.31 | 0.35 | -0.01 | -2.78% | 3,560,200 |
| Oct 15, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | +0.01 | +2.86% | 3,752,600 |
| Oct 14, 2026 | 0.40 | 0.41 | 0.35 | 0.35 | -0.05 | -12.50% | 3,895,100 |
| Oct 13, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | -0.01 | -2.44% | 892,700 |
| Oct 12, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | +0.01 | +2.50% | 1,107,600 |
| Oct 9, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | -0.03 | -6.98% | 1,915,700 |
| Oct 8, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00% | 1,093,500 |
| Oct 7, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00% | 837,400 |
| Oct 6, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | +0.01 | +2.38% | 1,437,300 |
| Oct 5, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00% | 1,550,800 |
| Oct 2, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00% | 1,250,800 |
| Oct 1, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | -0.01 | -2.33% | 1,295,200 |
| Sep 30, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | +0.01 | +2.38% | 762,800 |
| Sep 29, 2026 | 0.42 | 0.45 | 0.42 | 0.42 | -0.01 | -2.33% | 818,000 |
| Sep 28, 2026 | 0.44 | 0.47 | 0.42 | 0.43 | 0.00 | 0.00% | 1,354,000 |
| Sep 25, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | -0.01 | -2.27% | 892,200 |
| Sep 24, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00% | 781,900 |
| Sep 23, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00% | 1,420,300 |
| Sep 22, 2026 | 0.48 | 0.48 | 0.42 | 0.44 | -0.03 | -6.38% | 3,264,900 |
| Sep 21, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | -0.02 | -4.08% | 1,531,000 |
| Sep 18, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00% | 638,500 |
| Sep 17, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | +0.01 | +2.08% | 711,500 |
| Sep 16, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | -0.01 | -2.04% | 1,159,200 |
| Sep 15, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 1,138,400 |
| Sep 14, 2026 | 0.52 | 0.52 | 0.48 | 0.49 | -0.01 | -2.00% | 1,512,400 |
| Sep 11, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | -0.01 | -1.96% | 1,267,100 |
| Sep 10, 2026 | 0.53 | 0.55 | 0.50 | 0.51 | -0.01 | -1.92% | 1,687,800 |
| Sep 9, 2026 | 0.55 | 0.56 | 0.51 | 0.52 | -0.03 | -5.45% | 2,850,100 |
| Sep 8, 2026 | 0.49 | 0.55 | 0.49 | 0.55 | +0.06 | +12.24% | 3,516,200 |
| Sep 4, 2026 | 0.50 | 0.53 | 0.47 | 0.49 | +0.01 | +2.08% | 4,222,900 |
| Sep 3, 2026 | 0.48 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00% | 2,806,700 |
| Sep 2, 2026 | 0.44 | 0.50 | 0.43 | 0.48 | +0.06 | +14.29% | 6,685,000 |
| Sep 1, 2026 | 0.40 | 0.44 | 0.39 | 0.42 | +0.02 | +5.00% | 3,188,000 |
| Aug 31, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | +0.01 | +2.56% | 1,205,900 |
| Aug 28, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00% | 853,400 |
| Aug 27, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00% | 408,400 |
| Aug 26, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 1,329,100 |
| Aug 25, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | +0.02 | +5.26% | 706,700 |
| Aug 24, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | -0.02 | -5.00% | 1,701,000 |
| Aug 21, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | -0.01 | -2.44% | 1,909,500 |
| Aug 20, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 1,342,300 |
| Aug 19, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 491,800 |
| Aug 18, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 836,400 |
| Aug 17, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00% | 850,200 |
| Aug 14, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | +0.01 | +2.50% | 1,425,900 |
65 days, newest first. Daily bars as drawn on the ZNOG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.