ZNOG | Zion Oil & Gas | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Zion Oil & Gas (ZNOG)

OTC

$0.29-$0.04 (-11.19%)

Price as of Nov 12, 2026

$45.3M
Market Cap
54.09%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-28.76%

Low Price$0.29

High Price$0.39
3 Months
-27.18%

Low Price$0.29

High Price$0.55
1 Year
+54.09%

Low Price$0.16

High Price$0.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.32	0.33	0.29	0.29	-11.19%	2,403,622
11/11/2026	0.31	0.36	0.31	0.33	+6.07%	930,301
11/10/2026	0.30	0.32	0.30	0.31	+2.48%	1,282,220
11/09/2026	0.31	0.33	0.30	0.30	-2.48%	1,646,793
11/06/2026	0.32	0.32	0.30	0.31	-2.30%	1,537,428
11/05/2026	0.35	0.35	0.31	0.32	-8.00%	2,539,483
11/04/2026	0.35	0.36	0.34	0.35	-1.40%	871,908
11/03/2026	0.36	0.37	0.34	0.35	-3.46%	1,488,683
11/02/2026	0.35	0.38	0.35	0.36	-5.84%	1,169,469
10/30/2026	0.37	0.39	0.35	0.39	+2.67%	2,261,049
10/29/2026	0.39	0.39	0.36	0.38	-2.60%	1,416,674
10/28/2026	0.35	0.39	0.34	0.39	+9.07%	1,784,433
10/27/2026	0.35	0.35	0.33	0.35	+1.73%	782,673
10/26/2026	0.36	0.36	0.35	0.35	-1.42%	963,812
10/23/2026	0.36	0.38	0.35	0.35	-0.87%	1,917,331
10/22/2026	0.37	0.40	0.35	0.36	-4.54%	670,998
10/21/2026	0.37	0.38	0.36	0.37	+1.33%	652,708
10/20/2026	0.37	0.38	0.35	0.37	+4.86%	1,261,257
10/19/2026	0.35	0.36	0.35	0.35	+1.45%	771,612
10/16/2026	0.36	0.36	0.31	0.35	-3.60%	3,560,159
10/15/2026	0.36	0.37	0.35	0.36	+1.13%	3,752,649
10/14/2026	0.40	0.41	0.35	0.35	-11.83%	3,895,088
10/13/2026	0.41	0.41	0.40	0.40	-2.05%	892,689
10/12/2026	0.40	0.42	0.40	0.41	+1.23%	1,107,649
10/09/2026	0.43	0.43	0.40	0.40	-4.73%	1,915,714
10/08/2026	0.44	0.44	0.42	0.43	-1.62%	1,093,467
10/07/2026	0.44	0.44	0.42	0.43	+1.38%	837,356
10/06/2026	0.42	0.44	0.42	0.43	+1.45%	1,420,310
10/05/2026	0.42	0.43	0.41	0.42	+0.35%	1,550,764
10/02/2026	0.42	0.43	0.41	0.42	-1.22%	1,250,768
10/01/2026	0.43	0.43	0.41	0.42	-1.47%	1,295,209
09/30/2026	0.42	0.44	0.42	0.43	+2.63%	762,759
09/29/2026	0.42	0.45	0.42	0.42	-1.41%	817,981
09/28/2026	0.44	0.47	0.42	0.43	-1.19%	1,354,008
09/25/2026	0.44	0.45	0.43	0.43	-1.35%	892,168
09/24/2026	0.44	0.44	0.43	0.44	+0.18%	781,936
09/23/2026	0.45	0.45	0.43	0.44	-2.07%	1,435,084
09/22/2026	0.48	0.48	0.42	0.44	-6.10%	3,264,867
09/21/2026	0.49	0.49	0.47	0.47	-3.02%	1,531,028
09/18/2026	0.49	0.50	0.49	0.49	-0.41%	638,545
09/17/2026	0.48	0.49	0.48	0.49	+2.08%	711,450
09/16/2026	0.49	0.50	0.48	0.48	-1.03%	1,159,226
09/15/2026	0.50	0.50	0.48	0.49	-1.02%	1,138,415
09/14/2026	0.52	0.52	0.48	0.49	-2.23%	1,512,376
09/11/2026	0.51	0.53	0.50	0.50	-1.73%	1,267,116
09/10/2026	0.53	0.55	0.50	0.51	-2.49%	1,687,798
09/09/2026	0.55	0.56	0.51	0.52	-4.75%	2,843,787
09/08/2026	0.49	0.55	0.49	0.55	+12.06%	3,516,163
09/04/2026	0.50	0.53	0.47	0.49	+2.73%	4,223,817
09/03/2026	0.48	0.50	0.47	0.48	+0.32%	2,806,681
09/02/2026	0.44	0.50	0.43	0.48	+12.15%	6,688,076
09/01/2026	0.40	0.44	0.39	0.42	+7.34%	3,188,029
08/31/2026	0.39	0.41	0.39	0.40	+1.80%	1,205,881
08/28/2026	0.39	0.40	0.38	0.39	-1.45%	853,377
08/27/2026	0.39	0.40	0.38	0.39	+1.63%	408,443
08/26/2026	0.39	0.40	0.38	0.39	-2.30%	1,329,126
08/25/2026	0.38	0.40	0.37	0.40	+5.17%	706,689
08/24/2026	0.40	0.40	0.37	0.38	-5.04%	1,701,015
08/21/2026	0.40	0.40	0.37	0.40	-2.22%	1,909,534
08/20/2026	0.41	0.42	0.40	0.41	-0.92%	1,342,280
08/19/2026	0.41	0.42	0.40	0.41	+1.00%	491,805
08/18/2026	0.41	0.42	0.40	0.41	+0.17%	836,375
08/17/2026	0.41	0.41	0.40	0.41	-1.82%	847,699
08/14/2026	0.40	0.41	0.40	0.41	+3.00%	1,425,909
08/13/2026	0.41	0.41	0.39	0.40	-0.12%	1,131,707
08/12/2026	0.40	0.40	0.39	0.40	+0.75%	1,393,296
08/11/2026	0.39	0.41	0.38	0.40	+3.75%	1,498,216
08/10/2026	0.39	0.40	0.38	0.38	-2.81%	1,230,582
08/07/2026	0.39	0.41	0.38	0.39	+3.22%	1,302,287
08/06/2026	0.38	0.39	0.38	0.38	-1.95%	1,764,596
08/05/2026	0.41	0.41	0.39	0.39	-3.94%	1,749,837
08/04/2026	0.39	0.41	0.38	0.41	+3.26%	2,334,278
08/03/2026	0.39	0.40	0.38	0.39	-0.46%	567,416
07/31/2026	0.40	0.42	0.39	0.40	-3.66%	650,370
07/30/2026	0.41	0.42	0.40	0.41	+2.35%	836,431
07/29/2026	0.42	0.42	0.39	0.40	-3.47%	1,141,242
07/28/2026	0.43	0.43	0.40	0.42	-2.79%	1,149,623
07/27/2026	0.44	0.46	0.43	0.43	-3.86%	978,291
07/24/2026	0.47	0.48	0.42	0.44	-6.42%	1,237,054
07/23/2026	0.44	0.48	0.43	0.47	+7.68%	1,381,402
07/22/2026	0.41	0.45	0.41	0.44	+6.58%	1,814,563
07/21/2026	0.37	0.41	0.36	0.41	+13.93%	1,897,172
07/20/2026	0.37	0.39	0.36	0.36	-3.23%	1,968,222
07/17/2026	0.38	0.40	0.37	0.38	-0.35%	2,911,532
07/16/2026	0.41	0.41	0.37	0.38	-5.38%	5,291,049
07/15/2026	0.43	0.44	0.40	0.40	-9.37%	1,752,998
07/14/2026	0.43	0.46	0.43	0.44	+1.41%	569,719
07/13/2026	0.45	0.47	0.42	0.43	-4.02%	1,334,693
07/10/2026	0.43	0.47	0.42	0.45	+7.37%	2,639,042
07/09/2026	0.41	0.42	0.39	0.42	+2.60%	2,465,842
07/08/2026	0.40	0.42	0.39	0.41	+2.58%	1,613,966
07/07/2026	0.43	0.43	0.39	0.40	-3.41%	2,525,067
07/06/2026	0.40	0.43	0.39	0.41	+3.25%	2,846,280
07/02/2026	0.44	0.44	0.39	0.40	-6.76%	4,412,317
07/01/2026	0.45	0.46	0.41	0.43	-4.68%	4,117,657
06/30/2026	0.50	0.50	0.44	0.45	-9.72%	4,552,956
06/29/2026	0.49	0.52	0.49	0.50	+1.74%	1,350,393
06/26/2026	0.52	0.53	0.48	0.49	-1.96%	2,913,637
06/25/2026	0.51	0.51	0.49	0.50	-1.94%	1,334,592
06/24/2026	0.51	0.53	0.50	0.51	-1.03%	3,154,919