ZNOG | Zion Oil & Gas | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Zion Oil & Gas (ZNOG)

OTC

$0.42-$0.005 (-1.22%)

Price as of Oct 02, 2026

$45.3M
Market Cap
140.53%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-11.98%

Low Price$0.42

High Price$0.55
3 Months
+4.63%

Low Price$0.36

High Price$0.55
1 Year
+140.53%

Low Price$0.15

High Price$0.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	0.54	0.57	0.51	0.52	-3.76%	2,659,655
06/22/2026	0.51	0.55	0.50	0.54	+7.02%	3,005,183
06/18/2026	0.54	0.54	0.50	0.50	-1.96%	3,615,210
06/17/2026	0.52	0.58	0.51	0.51	-0.16%	3,440,144
06/16/2026	0.52	0.54	0.50	0.51	-2.70%	2,049,323
06/15/2026	0.56	0.56	0.49	0.53	-4.51%	5,206,806
06/12/2026	0.55	0.56	0.52	0.55	-0.56%	3,724,475
06/11/2026	0.57	0.64	0.55	0.55	-3.74%	4,878,375
06/10/2026	0.59	0.61	0.57	0.57	-2.15%	3,547,190
06/09/2026	0.63	0.64	0.57	0.59	-6.83%	5,459,135
06/08/2026	0.65	0.67	0.61	0.63	-2.91%	3,890,841
06/05/2026	0.64	0.70	0.62	0.65	+4.86%	6,382,212
06/04/2026	0.54	0.62	0.53	0.62	+15.66%	6,715,235
06/03/2026	0.52	0.54	0.52	0.54	+4.74%	1,939,914
06/02/2026	0.51	0.55	0.49	0.51	+0.16%	3,465,625
06/01/2026	0.50	0.51	0.48	0.51	+5.42%	2,653,800
05/29/2026	0.51	0.56	0.47	0.48	-3.83%	5,771,104
05/28/2026	0.47	0.51	0.44	0.50	+6.79%	5,613,983
05/27/2026	0.54	0.55	0.47	0.47	-13.19%	10,554,123
05/26/2026	0.59	0.60	0.52	0.54	-6.75%	7,817,327
05/22/2026	0.57	0.63	0.57	0.58	+1.58%	8,471,028
05/21/2026	0.53	0.60	0.53	0.57	+7.39%	10,471,360
05/20/2026	0.45	0.54	0.45	0.53	+17.74%	10,992,676
05/19/2026	0.45	0.46	0.44	0.45	+2.49%	2,579,847
05/18/2026	0.44	0.45	0.44	0.44	+0.82%	1,533,347
05/15/2026	0.42	0.44	0.42	0.44	+2.45%	2,702,869
05/14/2026	0.44	0.44	0.41	0.43	-2.06%	4,360,941
05/13/2026	0.43	0.45	0.43	0.44	+2.32%	3,009,369
05/12/2026	0.44	0.44	0.43	0.43	-0.70%	2,588,142