Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	0.3500	0.3649	0.3225	0.3519	2,617,784	+0.00(+1.41%)
Mar 31, 2026	0.3467	0.3500	0.3200	0.3470	2,796,934	+0.00(+0.00%)
Mar 30, 2026	0.3512	0.3548	0.3402	0.3470	1,241,424	-0.01(-1.84%)
Mar 27, 2026	0.3595	0.3650	0.3430	0.3535	1,461,952	+0.00(+0.28%)
Mar 26, 2026	0.3479	0.3683	0.3320	0.3525	3,871,463	+0.01(+1.44%)
Mar 25, 2026	0.3502	0.3549	0.3410	0.3475	2,015,667	-0.02(-4.77%)
Mar 24, 2026	0.3405	0.3730	0.3351	0.3649	3,784,717	+0.03(+10.41%)
Mar 23, 2026	0.3200	0.3395	0.3018	0.3305	4,013,284	+0.01(+3.31%)
Mar 20, 2026	0.3479	0.3480	0.3111	0.3199	6,831,485	-0.03(-8.07%)
Mar 19, 2026	0.3748	0.3750	0.3380	0.3480	8,229,994	-0.03(-6.80%)
Mar 18, 2026	0.3750	0.3845	0.3710	0.3734	1,750,682	-0.01(-3.01%)
Mar 17, 2026	0.3899	0.3900	0.3750	0.3850	1,764,371	-0.00(-1.03%)
Mar 16, 2026	0.3939	0.3980	0.3830	0.3890	2,140,711	-0.00(-1.24%)
Mar 13, 2026	0.3950	0.3999	0.3901	0.3939	1,705,213	-0.00(-0.73%)
Mar 12, 2026	0.3940	0.4040	0.3900	0.3968	1,379,799	+0.01(+1.46%)
Mar 11, 2026	0.3940	0.3970	0.3875	0.3911	1,191,256	+0.00(+0.72%)
Mar 10, 2026	0.3950	0.4020	0.3851	0.3883	1,762,922	-0.00(-0.92%)
Mar 09, 2026	0.3952	0.3990	0.3860	0.3919	2,764,102	-0.00(-0.41%)
Mar 06, 2026	0.4015	0.4050	0.3862	0.3935	2,687,587	-0.01(-1.45%)
Mar 05, 2026	0.3970	0.4035	0.3821	0.3993	2,615,161	+0.00(+0.63%)
Mar 04, 2026	0.4010	0.4026	0.3800	0.3968	4,203,480	-0.01(-1.93%)
Mar 03, 2026	0.4120	0.4165	0.3972	0.4046	2,972,538	-0.01(-1.32%)
Mar 02, 2026	0.4162	0.4200	0.3925	0.4100	6,622,185	+0.00(+0.00%)
Feb 27, 2026	0.4100	0.4200	0.4069	0.4100	3,813,184	-0.01(-2.38%)
Feb 26, 2026	0.4170	0.4200	0.4132	0.4200	5,880,264	+0.00(+0.72%)
Feb 25, 2026	0.4095	0.4170	0.4027	0.4170	4,917,814	+0.01(+1.76%)
Feb 24, 2026	0.4079	0.4098	0.4000	0.4098	915,344	+0.00(+0.47%)
Feb 23, 2026	0.4095	0.4100	0.3960	0.4079	2,250,680	-0.00(-0.39%)
Feb 20, 2026	0.3905	0.4100	0.3905	0.4095	4,033,174	+0.02(+4.20%)
Feb 19, 2026	0.3880	0.3950	0.3800	0.3930	2,064,149	+0.00(+1.03%)
Feb 18, 2026	0.3884	0.3950	0.3800	0.3890	2,169,701	+0.00(+0.23%)
Feb 17, 2026	0.3898	0.3934	0.3820	0.3881	1,883,667	-0.00(-0.41%)
Feb 13, 2026	0.3849	0.3990	0.3802	0.3897	2,484,225	+0.00(+1.25%)
Feb 12, 2026	0.3800	0.3899	0.3713	0.3849	1,537,875	+0.01(+1.34%)
Feb 11, 2026	0.3750	0.3799	0.3700	0.3798	2,119,228	+0.01(+1.55%)
Feb 10, 2026	0.3810	0.3900	0.3740	0.3740	1,612,078	-0.00(-1.29%)
Feb 09, 2026	0.3925	0.3975	0.3740	0.3789	2,937,798	-0.02(-3.95%)
Feb 06, 2026	0.3750	0.3999	0.3685	0.3945	4,887,745	+0.02(+3.98%)
Feb 05, 2026	0.3938	0.3940	0.3630	0.3794	5,027,760	-0.01(-3.68%)
Feb 04, 2026	0.3997	0.4084	0.3810	0.3939	4,338,233	-0.02(-3.67%)
Feb 03, 2026	0.3750	0.4090	0.3700	0.4089	4,567,715	+0.02(+6.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Zion Oil & Gas Inc (OP:ZNOG)

Historical Prices

Information